Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 60.51 | 61.34 | 60.10 | 60.28 | 93,513 | -0.18(-0.30%) |
Apr 27, 2017 | 61.16 | 61.66 | 60.24 | 60.47 | 39,356 | -0.60(-0.98%) |
Apr 26, 2017 | 60.51 | 61.16 | 59.91 | 61.06 | 49,967 | +0.55(+0.91%) |
Apr 25, 2017 | 60.33 | 61.02 | 60.33 | 60.51 | 49,586 | +0.74(+1.23%) |
Apr 24, 2017 | 59.87 | 60.28 | 59.41 | 59.78 | 53,197 | +0.78(+1.32%) |
Apr 21, 2017 | 58.81 | 59.13 | 58.40 | 59.00 | 47,408 | +0.18(+0.31%) |
Apr 20, 2017 | 58.44 | 58.81 | 57.43 | 58.81 | 75,973 | +0.41(+0.71%) |
Apr 19, 2017 | 58.35 | 58.81 | 58.03 | 58.40 | 70,003 | +0.05(+0.08%) |
Apr 18, 2017 | 58.90 | 58.90 | 58.05 | 58.35 | 29,633 | -0.60(-1.01%) |
Apr 17, 2017 | 58.12 | 58.95 | 57.94 | 58.95 | 26,767 | +0.83(+1.42%) |
Apr 13, 2017 | 59.46 | 59.59 | 57.98 | 58.12 | 28,168 | -1.24(-2.09%) |
Apr 12, 2017 | 59.78 | 60.19 | 58.86 | 59.36 | 54,547 | -0.51(-0.84%) |
Apr 11, 2017 | 58.31 | 59.87 | 58.31 | 59.87 | 60,772 | +1.28(+2.19%) |
Apr 10, 2017 | 57.81 | 58.63 | 56.48 | 58.59 | 86,017 | +0.73(+1.27%) |
Apr 07, 2017 | 56.71 | 57.99 | 56.34 | 57.85 | 137,214 | +1.15(+2.02%) |
Apr 06, 2017 | 56.98 | 57.07 | 56.07 | 56.71 | 130,611 | -0.46(-0.80%) |
Apr 05, 2017 | 58.13 | 58.43 | 56.84 | 57.17 | 63,267 | -0.69(-1.19%) |
Apr 04, 2017 | 58.27 | 58.63 | 57.30 | 57.85 | 71,169 | -0.50(-0.86%) |
Apr 03, 2017 | 59.87 | 60.51 | 58.31 | 58.36 | 79,640 | -1.47(-2.45%) |
Mar 31, 2017 | 60.19 | 60.33 | 59.55 | 59.82 | 77,943 | -0.23(-0.38%) |
Mar 30, 2017 | 59.46 | 60.19 | 59.36 | 60.05 | 42,982 | +0.73(+1.24%) |
Mar 29, 2017 | 59.32 | 59.41 | 59.09 | 59.32 | 42,102 | +0.05(+0.08%) |
Mar 28, 2017 | 58.40 | 59.27 | 57.58 | 59.27 | 114,141 | +0.64(+1.09%) |
Mar 27, 2017 | 57.35 | 58.91 | 57.35 | 58.63 | 79,726 | +0.41(+0.71%) |
Mar 24, 2017 | 57.72 | 59.23 | 57.67 | 58.22 | 89,280 | +0.50(+0.87%) |
Mar 23, 2017 | 58.63 | 59.43 | 57.62 | 57.72 | 68,797 | -1.05(-1.79%) |
Mar 22, 2017 | 59.55 | 59.55 | 58.36 | 58.77 | 69,339 | -0.55(-0.93%) |
Mar 21, 2017 | 62.62 | 62.80 | 59.27 | 59.32 | 130,458 | -2.89(-4.64%) |
Mar 20, 2017 | 62.25 | 63.26 | 61.20 | 62.20 | 150,722 | -0.23(-0.37%) |
Mar 17, 2017 | 63.58 | 63.99 | 61.88 | 62.43 | 201,220 | -1.60(-2.50%) |
Mar 16, 2017 | 62.66 | 64.08 | 60.46 | 64.04 | 202,168 | -3.53(-5.22%) |
Mar 15, 2017 | 67.52 | 67.98 | 66.92 | 67.56 | 60,469 | +0.32(+0.48%) |
Mar 14, 2017 | 65.82 | 67.43 | 65.82 | 67.24 | 41,596 | +0.69(+1.03%) |
Mar 13, 2017 | 66.19 | 67.11 | 66.19 | 66.56 | 23,970 | +0.14(+0.21%) |
Mar 10, 2017 | 66.28 | 66.56 | 65.59 | 66.42 | 28,683 | +0.60(+0.90%) |
Mar 09, 2017 | 65.69 | 66.88 | 65.69 | 65.82 | 41,183 | -0.37(-0.55%) |
Mar 08, 2017 | 67.15 | 67.43 | 66.14 | 66.19 | 38,281 | -0.64(-0.96%) |
Mar 07, 2017 | 67.11 | 67.88 | 66.83 | 66.83 | 40,984 | -1.15(-1.68%) |
Mar 06, 2017 | 67.93 | 68.43 | 67.15 | 67.98 | 40,696 | -0.41(-0.60%) |
Mar 03, 2017 | 70.43 | 70.43 | 68.30 | 68.39 | 61,191 | -1.47(-2.10%) |
Mar 02, 2017 | 70.40 | 71.46 | 69.72 | 69.85 | 72,108 | -0.60(-0.85%) |
Mar 01, 2017 | 69.95 | 71.00 | 69.90 | 70.45 | 81,953 | +1.15(+1.65%) |
Feb 28, 2017 | 71.05 | 71.32 | 68.89 | 69.30 | 94,590 | -2.11(-2.95%) |
Feb 27, 2017 | 69.35 | 71.41 | 68.76 | 71.41 | 87,711 | +2.70(+3.93%) |
Feb 24, 2017 | 68.16 | 69.40 | 67.69 | 68.71 | 61,928 | +0.27(+0.40%) |
Feb 23, 2017 | 68.66 | 68.85 | 67.75 | 68.43 | 43,307 | -0.23(-0.33%) |
Feb 22, 2017 | 69.85 | 69.85 | 68.30 | 68.66 | 66,692 | -1.05(-1.51%) |
Feb 21, 2017 | 68.11 | 69.81 | 68.11 | 69.72 | 41,855 | +1.83(+2.70%) |
Feb 17, 2017 | 67.88 | 67.88 | 67.88 | 0 | -0.96(-1.40%) | |
Feb 16, 2017 | 67.61 | 68.89 | 67.24 | 68.85 | 46,325 | +1.05(+1.55%) |
Feb 15, 2017 | 67.20 | 67.79 | 66.19 | 67.79 | 48,992 | +0.55(+0.82%) |
Feb 14, 2017 | 67.93 | 68.46 | 67.11 | 67.24 | 73,723 | -0.64(-0.94%) |
Feb 13, 2017 | 67.01 | 67.98 | 66.97 | 67.88 | 55,139 | +1.01(+1.51%) |
Feb 10, 2017 | 65.59 | 67.01 | 65.18 | 66.88 | 47,412 | +1.47(+2.24%) |
Feb 09, 2017 | 64.86 | 65.41 | 64.59 | 65.41 | 29,068 | +0.92(+1.42%) |
Feb 08, 2017 | 64.50 | 64.91 | 63.76 | 64.50 | 32,412 | -0.23(-0.35%) |
Feb 07, 2017 | 65.14 | 65.14 | 64.50 | 64.72 | 25,708 | -0.32(-0.49%) |
Feb 06, 2017 | 65.41 | 65.96 | 64.91 | 65.04 | 32,516 | -0.41(-0.63%) |
Feb 03, 2017 | 64.72 | 65.48 | 64.50 | 65.46 | 39,875 | +1.01(+1.56%) |
Feb 02, 2017 | 64.08 | 65.27 | 64.08 | 64.45 | 52,478 | +0.32(+0.50%) |
Feb 01, 2017 | 64.40 | 65.55 | 63.81 | 64.13 | 63,825 | -0.14(-0.21%) |
Jan 31, 2017 | 62.80 | 64.27 | 62.80 | 64.27 | 59,274 | +1.24(+1.96%) |
Jan 30, 2017 | 63.81 | 64.01 | 63.03 | 63.03 | 54,916 | -1.10(-1.71%) |
Jan 27, 2017 | 63.58 | 64.40 | 63.35 | 64.13 | 43,062 | +0.69(+1.08%) |
Jan 26, 2017 | 62.53 | 63.62 | 61.88 | 63.44 | 43,614 | +0.73(+1.17%) |
Jan 25, 2017 | 62.71 | 62.91 | 61.98 | 62.71 | 48,594 | +0.41(+0.66%) |
Jan 24, 2017 | 62.75 | 62.78 | 61.79 | 62.30 | 85,810 | -0.32(-0.51%) |
Jan 23, 2017 | 62.89 | 63.03 | 62.48 | 62.62 | 38,726 | -0.37(-0.58%) |
Jan 20, 2017 | 63.44 | 64.04 | 62.85 | 62.98 | 62,766 | -0.55(-0.87%) |
Jan 19, 2017 | 64.63 | 65.09 | 63.44 | 63.53 | 42,671 | -1.10(-1.70%) |
Jan 18, 2017 | 65.04 | 65.04 | 64.13 | 64.63 | 29,073 | -0.23(-0.35%) |
Jan 17, 2017 | 65.46 | 65.46 | 64.77 | 64.86 | 35,121 | -0.92(-1.39%) |
Jan 13, 2017 | 65.78 | 65.78 | 65.78 | 0 | +0.96(+1.48%) | |
Jan 12, 2017 | 64.82 | 64.82 | 63.90 | 64.82 | 33,787 | -0.09(-0.14%) |
Jan 11, 2017 | 64.91 | 64.95 | 64.50 | 64.91 | 47,381 | +0.09(+0.14%) |
Jan 10, 2017 | 64.68 | 65.32 | 64.45 | 64.82 | 70,786 | +0.05(+0.07%) |
Jan 09, 2017 | 65.27 | 65.32 | 64.63 | 64.77 | 97,184 | -0.32(-0.49%) |
Jan 06, 2017 | 66.51 | 66.74 | 65.09 | 65.09 | 45,721 | -1.37(-2.07%) |
Jan 05, 2017 | 66.51 | 66.92 | 65.96 | 66.46 | 65,974 | +0.05(+0.07%) |
Jan 04, 2017 | 65.18 | 66.51 | 64.13 | 66.42 | 58,817 | +1.51(+2.33%) |
Jan 03, 2017 | 64.54 | 65.37 | 63.67 | 64.91 | 71,585 | +0.60(+0.93%) |
Dec 30, 2016 | 64.31 | 64.31 | 64.31 | 0 | -0.60(-0.92%) | |
Dec 29, 2016 | 65.41 | 66.19 | 64.72 | 64.91 | 37,704 | -0.60(-0.91%) |
Dec 28, 2016 | 65.32 | 65.64 | 64.79 | 65.50 | 69,495 | +0.37(+0.56%) |
Dec 27, 2016 | 65.82 | 66.56 | 65.09 | 65.14 | 40,150 | -0.41(-0.63%) |
Dec 23, 2016 | 65.55 | 65.55 | 65.55 | 0 | +1.33(+2.07%) | |
Dec 22, 2016 | 65.18 | 65.32 | 64.22 | 64.22 | 95,719 | -0.78(-1.20%) |
Dec 21, 2016 | 64.91 | 65.78 | 64.77 | 65.00 | 79,656 | +0.23(+0.35%) |
Dec 20, 2016 | 63.30 | 64.86 | 63.30 | 64.77 | 77,517 | +1.47(+2.32%) |
Dec 19, 2016 | 64.27 | 64.45 | 62.94 | 63.30 | 87,405 | -0.64(-1.00%) |
Dec 16, 2016 | 64.72 | 65.27 | 63.35 | 63.95 | 187,851 | -1.24(-1.90%) |
Dec 15, 2016 | 64.36 | 65.18 | 63.76 | 65.18 | 135,380 | +1.10(+1.72%) |
Dec 14, 2016 | 63.72 | 64.27 | 63.03 | 64.08 | 121,100 | +0.18(+0.29%) |
Dec 13, 2016 | 63.40 | 63.90 | 62.75 | 63.90 | 143,930 | +0.46(+0.72%) |
Dec 12, 2016 | 62.48 | 63.53 | 62.34 | 63.44 | 84,402 | +0.69(+1.09%) |
Dec 09, 2016 | 62.11 | 62.85 | 62.11 | 62.75 | 90,185 | +0.92(+1.48%) |
Dec 08, 2016 | 61.01 | 62.07 | 60.65 | 61.84 | 83,078 | +0.73(+1.20%) |
Dec 07, 2016 | 60.74 | 61.20 | 60.28 | 61.11 | 56,017 | +0.00(+0.00%) |
Dec 06, 2016 | 60.56 | 61.20 | 60.10 | 61.11 | 100,922 | +0.96(+1.60%) |
Dec 05, 2016 | 58.91 | 60.19 | 58.91 | 60.14 | 69,075 | +1.33(+2.26%) |
Dec 02, 2016 | 58.27 | 59.36 | 58.27 | 58.82 | 67,792 | -0.14(-0.23%) |
Dec 01, 2016 | 58.45 | 59.55 | 58.17 | 58.95 | 107,250 | +0.32(+0.55%) |
Nov 30, 2016 | 58.86 | 59.00 | 58.17 | 58.63 | 66,591 | -0.05(-0.08%) |
Nov 29, 2016 | 57.99 | 58.79 | 57.94 | 58.68 | 69,364 | +0.82(+1.43%) |
Nov 28, 2016 | 57.62 | 58.31 | 57.35 | 57.85 | 73,222 | +0.14(+0.24%) |
Nov 25, 2016 | 57.30 | 57.94 | 56.57 | 57.72 | 40,010 | +0.37(+0.64%) |
Nov 23, 2016 | 57.35 | 57.35 | 57.35 | 0 | -0.41(-0.71%) | |
Nov 22, 2016 | 57.62 | 58.59 | 57.21 | 57.76 | 138,949 | +0.09(+0.16%) |
Nov 21, 2016 | 57.49 | 57.76 | 56.66 | 57.67 | 62,098 | +0.09(+0.16%) |
Nov 18, 2016 | 56.98 | 57.85 | 56.30 | 57.58 | 99,442 | +0.55(+0.96%) |
Nov 17, 2016 | 57.03 | 57.72 | 56.71 | 57.03 | 63,170 | +0.00(+0.00%) |
Nov 16, 2016 | 56.66 | 57.58 | 56.30 | 57.03 | 78,784 | +0.38(+0.68%) |
Nov 15, 2016 | 56.00 | 56.92 | 55.82 | 56.64 | 68,492 | +0.73(+1.31%) |
Nov 14, 2016 | 55.18 | 56.14 | 55.18 | 55.91 | 129,217 | +1.10(+2.00%) |
Nov 11, 2016 | 52.85 | 54.82 | 52.67 | 54.82 | 117,649 | +2.06(+3.90%) |
Nov 10, 2016 | 52.21 | 53.31 | 51.53 | 52.76 | 133,599 | +0.96(+1.85%) |
Nov 09, 2016 | 51.21 | 51.80 | 50.16 | 51.80 | 238,204 | +0.23(+0.44%) |
Nov 08, 2016 | 51.25 | 51.62 | 50.84 | 51.57 | 75,637 | +0.27(+0.53%) |
Nov 07, 2016 | 51.03 | 52.12 | 50.93 | 51.30 | 113,343 | +0.59(+1.17%) |
Nov 04, 2016 | 48.97 | 50.87 | 47.47 | 50.71 | 174,576 | +2.10(+4.32%) |
Nov 03, 2016 | 50.11 | 51.48 | 48.60 | 48.60 | 141,043 | -2.70(-5.25%) |
Nov 02, 2016 | 51.39 | 52.30 | 51.25 | 51.30 | 83,697 | +0.00(+0.00%) |
Nov 01, 2016 | 51.85 | 52.30 | 51.25 | 51.30 | 135,665 | -0.69(-1.32%) |
Oct 31, 2016 | 51.39 | 52.30 | 51.39 | 51.98 | 154,175 | +0.03(+0.05%) |
Oct 28, 2016 | 52.83 | 52.83 | 51.58 | 51.96 | 204,353 | -1.27(-2.39%) |
Oct 27, 2016 | 54.57 | 54.57 | 53.00 | 53.23 | 61,857 | -1.19(-2.18%) |
Oct 26, 2016 | 55.21 | 55.33 | 54.25 | 54.41 | 45,023 | -0.94(-1.70%) |
Oct 25, 2016 | 55.82 | 55.91 | 55.35 | 55.36 | 51,681 | -0.69(-1.22%) |
Oct 24, 2016 | 56.26 | 57.55 | 56.00 | 56.04 | 52,926 | -0.01(-0.02%) |
Oct 21, 2016 | 56.68 | 56.68 | 55.82 | 56.05 | 35,179 | -1.00(-1.76%) |
Oct 20, 2016 | 57.59 | 57.59 | 57.01 | 57.06 | 32,656 | -0.54(-0.94%) |
Oct 19, 2016 | 56.64 | 57.90 | 55.73 | 57.59 | 170,874 | +0.95(+1.68%) |
Oct 18, 2016 | 57.01 | 57.12 | 56.49 | 56.64 | 72,385 | -0.03(-0.05%) |
Oct 17, 2016 | 57.39 | 57.40 | 56.59 | 56.67 | 42,299 | -0.83(-1.45%) |
Oct 14, 2016 | 57.44 | 57.99 | 57.24 | 57.50 | 79,389 | +0.18(+0.32%) |
Oct 13, 2016 | 57.04 | 57.68 | 56.89 | 57.32 | 65,053 | -0.07(-0.13%) |
Oct 12, 2016 | 57.32 | 58.01 | 57.14 | 57.39 | 42,615 | -0.01(-0.02%) |
Oct 11, 2016 | 58.44 | 58.44 | 57.02 | 57.40 | 45,733 | -0.93(-1.60%) |
Oct 10, 2016 | 58.35 | 58.83 | 58.28 | 58.33 | 68,223 | +0.39(+0.68%) |
Oct 07, 2016 | 58.75 | 58.75 | 57.46 | 57.94 | 73,252 | -0.70(-1.20%) |
Oct 06, 2016 | 58.14 | 58.67 | 57.84 | 58.64 | 184,473 | +0.32(+0.55%) |
Oct 05, 2016 | 57.31 | 58.43 | 57.06 | 58.33 | 115,388 | +1.18(+2.06%) |
Oct 04, 2016 | 57.24 | 57.43 | 56.80 | 57.15 | 149,364 | +0.05(+0.10%) |
Oct 03, 2016 | 57.01 | 57.67 | 56.63 | 57.09 | 231,323 | -0.19(-0.33%) |
Sep 30, 2016 | 55.60 | 57.50 | 55.13 | 57.28 | 211,155 | +2.01(+3.64%) |
Sep 29, 2016 | 55.90 | 55.96 | 54.81 | 55.27 | 119,069 | -0.58(-1.05%) |
Sep 28, 2016 | 56.05 | 56.30 | 55.86 | 55.86 | 59,181 | -0.16(-0.29%) |
Sep 27, 2016 | 56.16 | 56.55 | 55.79 | 56.02 | 104,930 | -0.29(-0.52%) |
Sep 26, 2016 | 56.90 | 57.07 | 56.15 | 56.32 | 89,755 | -0.96(-1.67%) |
Sep 23, 2016 | 57.32 | 57.76 | 57.04 | 57.27 | 133,104 | -0.28(-0.49%) |
Sep 22, 2016 | 57.90 | 58.38 | 57.28 | 57.56 | 265,459 | +0.00(+0.00%) |
Sep 21, 2016 | 58.47 | 58.71 | 56.33 | 57.56 | 223,647 | -0.59(-1.02%) |
Sep 20, 2016 | 58.47 | 58.47 | 57.98 | 58.15 | 25,491 | -0.12(-0.20%) |
Sep 19, 2016 | 58.41 | 58.70 | 57.98 | 58.27 | 114,602 | -0.15(-0.25%) |
Sep 16, 2016 | 57.99 | 58.58 | 56.86 | 58.42 | 192,903 | +0.63(+1.09%) |
Sep 15, 2016 | 58.27 | 58.27 | 57.20 | 57.79 | 102,307 | -0.47(-0.80%) |
Sep 14, 2016 | 58.20 | 58.50 | 58.05 | 58.25 | 75,643 | +0.23(+0.39%) |
Sep 13, 2016 | 55.65 | 58.47 | 55.65 | 58.02 | 73,942 | -0.26(-0.45%) |
Sep 12, 2016 | 57.68 | 58.64 | 57.54 | 58.29 | 81,051 | +0.29(+0.50%) |
Sep 09, 2016 | 58.66 | 58.66 | 57.64 | 58.00 | 55,489 | -1.11(-1.87%) |
Sep 08, 2016 | 58.71 | 59.21 | 58.04 | 59.10 | 47,219 | +0.28(+0.48%) |
Sep 07, 2016 | 58.56 | 59.28 | 58.56 | 58.82 | 71,418 | +0.06(+0.11%) |
Sep 06, 2016 | 58.63 | 58.82 | 58.02 | 58.75 | 46,886 | +0.19(+0.33%) |
Sep 02, 2016 | 57.86 | 58.56 | 58.56 | 58.56 | 63,703 | +0.90(+1.55%) |
Sep 01, 2016 | 57.67 | 58.02 | 56.93 | 57.67 | 64,772 | +0.06(+0.11%) |
Aug 31, 2016 | 57.33 | 57.79 | 56.82 | 57.60 | 58,483 | -0.28(-0.49%) |
Aug 30, 2016 | 57.16 | 58.26 | 57.16 | 57.89 | 87,818 | +0.73(+1.28%) |
Aug 29, 2016 | 56.83 | 57.16 | 56.77 | 57.16 | 41,534 | +0.45(+0.79%) |
Aug 26, 2016 | 57.27 | 57.27 | 56.39 | 56.71 | 19,769 | -0.46(-0.80%) |
Aug 25, 2016 | 57.10 | 57.59 | 56.64 | 57.16 | 102,289 | -0.22(-0.38%) |
Aug 24, 2016 | 57.65 | 58.31 | 57.21 | 57.38 | 146,301 | -0.40(-0.70%) |
Aug 23, 2016 | 57.13 | 57.98 | 57.13 | 57.79 | 62,125 | +0.79(+1.39%) |
Aug 22, 2016 | 55.77 | 57.29 | 55.57 | 56.99 | 112,739 | +1.05(+1.88%) |
Aug 19, 2016 | 56.64 | 56.64 | 55.43 | 55.94 | 79,751 | -0.62(-1.10%) |
Aug 18, 2016 | 55.67 | 56.59 | 55.37 | 56.56 | 67,630 | +1.24(+2.25%) |
Aug 17, 2016 | 55.53 | 55.53 | 54.48 | 55.32 | 38,522 | -0.18(-0.33%) |
Aug 16, 2016 | 55.76 | 55.86 | 55.27 | 55.50 | 46,296 | -0.31(-0.55%) |
Aug 15, 2016 | 55.80 | 56.11 | 55.08 | 55.81 | 39,607 | +0.05(+0.10%) |
Aug 12, 2016 | 55.80 | 56.49 | 55.48 | 55.76 | 35,392 | -0.06(-0.11%) |
Aug 11, 2016 | 55.37 | 55.92 | 55.06 | 55.82 | 62,037 | +0.71(+1.29%) |
Aug 10, 2016 | 55.16 | 55.49 | 54.80 | 55.11 | 48,766 | -0.26(-0.48%) |
Aug 09, 2016 | 55.01 | 55.88 | 54.85 | 55.37 | 49,809 | +0.36(+0.66%) |
Aug 08, 2016 | 55.58 | 55.66 | 54.83 | 55.01 | 61,326 | -0.76(-1.36%) |
Aug 05, 2016 | 54.85 | 55.94 | 54.07 | 55.77 | 139,992 | +0.30(+0.54%) |
Aug 04, 2016 | 53.42 | 55.57 | 52.64 | 55.47 | 77,935 | +2.21(+4.16%) |
Aug 03, 2016 | 53.31 | 53.42 | 52.62 | 53.25 | 50,539 | -0.17(-0.32%) |
Aug 02, 2016 | 53.52 | 53.62 | 53.04 | 53.42 | 88,235 | -0.21(-0.39%) |
Aug 01, 2016 | 54.27 | 54.75 | 53.50 | 53.63 | 77,116 | -0.68(-1.26%) |
Jul 29, 2016 | 54.30 | 54.65 | 53.96 | 54.32 | 98,146 | +0.21(+0.39%) |
Jul 28, 2016 | 53.42 | 54.56 | 53.42 | 54.11 | 56,471 | +0.48(+0.90%) |
Jul 27, 2016 | 54.37 | 54.37 | 53.02 | 53.63 | 84,844 | -0.78(-1.44%) |
Jul 26, 2016 | 54.66 | 54.66 | 54.05 | 54.41 | 54,849 | -0.06(-0.12%) |
Jul 25, 2016 | 54.46 | 55.09 | 54.39 | 54.47 | 41,498 | -0.23(-0.42%) |
Jul 22, 2016 | 54.81 | 55.12 | 54.43 | 54.70 | 115,774 | -0.05(-0.10%) |
Jul 21, 2016 | 55.10 | 55.35 | 54.62 | 54.75 | 48,179 | -0.53(-0.96%) |
Jul 20, 2016 | 55.15 | 55.63 | 54.97 | 55.28 | 49,082 | +0.27(+0.50%) |
Jul 19, 2016 | 55.21 | 55.21 | 54.57 | 55.01 | 50,383 | -0.29(-0.53%) |
Jul 18, 2016 | 55.27 | 55.97 | 55.15 | 55.30 | 64,206 | +0.04(+0.07%) |
Jul 15, 2016 | 55.57 | 55.74 | 54.99 | 55.27 | 105,616 | +0.05(+0.10%) |
Jul 14, 2016 | 56.29 | 56.29 | 55.13 | 55.21 | 86,757 | -0.96(-1.70%) |
Jul 13, 2016 | 57.08 | 57.08 | 56.10 | 56.17 | 144,967 | -0.54(-0.95%) |
Jul 12, 2016 | 56.70 | 57.47 | 56.32 | 56.70 | 115,652 | -0.01(-0.02%) |
Jul 11, 2016 | 56.76 | 57.77 | 56.41 | 56.71 | 135,280 | +0.00(+0.00%) |
Jul 08, 2016 | 56.40 | 57.14 | 55.90 | 56.71 | 100,793 | +0.81(+1.45%) |
Jul 07, 2016 | 55.45 | 56.07 | 55.13 | 55.90 | 106,704 | +0.66(+1.20%) |
Jul 06, 2016 | 54.59 | 55.80 | 54.46 | 55.24 | 108,525 | +0.37(+0.68%) |
Jul 05, 2016 | 54.65 | 55.25 | 53.99 | 54.86 | 102,097 | +0.30(+0.55%) |
Jul 01, 2016 | 55.05 | 54.56 | 54.56 | 54.56 | 57,295 | -0.29(-0.53%) |
Jun 30, 2016 | 54.07 | 54.96 | 52.63 | 54.86 | 145,075 | +0.79(+1.47%) |
Jun 29, 2016 | 53.97 | 54.65 | 53.93 | 54.06 | 100,541 | +0.37(+0.70%) |
Jun 28, 2016 | 53.87 | 54.02 | 53.42 | 53.69 | 93,454 | +0.16(+0.31%) |
Jun 27, 2016 | 53.63 | 53.89 | 52.81 | 53.52 | 132,686 | -0.29(-0.54%) |
Jun 24, 2016 | 52.68 | 54.28 | 52.62 | 53.82 | 146,011 | -0.37(-0.69%) |
Jun 23, 2016 | 53.66 | 54.29 | 53.30 | 54.19 | 73,170 | +0.96(+1.80%) |
Jun 22, 2016 | 55.17 | 55.17 | 52.75 | 53.23 | 134,870 | -2.06(-3.72%) |
Jun 21, 2016 | 53.13 | 55.50 | 52.80 | 55.29 | 213,563 | +2.52(+4.78%) |
Jun 20, 2016 | 52.58 | 53.47 | 52.29 | 52.77 | 188,062 | +0.36(+0.70%) |
Jun 17, 2016 | 53.94 | 53.97 | 52.33 | 52.40 | 116,226 | -1.41(-2.62%) |
Jun 16, 2016 | 54.11 | 54.19 | 53.43 | 53.82 | 105,096 | -0.32(-0.59%) |
Jun 15, 2016 | 54.66 | 55.86 | 54.13 | 54.14 | 71,049 | +0.04(+0.07%) |
Jun 14, 2016 | 53.21 | 55.19 | 52.96 | 54.10 | 211,791 | +0.59(+1.11%) |
Jun 13, 2016 | 53.84 | 53.84 | 52.81 | 53.51 | 48,850 | -0.61(-1.13%) |
Jun 10, 2016 | 54.05 | 55.08 | 53.73 | 54.12 | 52,933 | -0.23(-0.42%) |
Jun 09, 2016 | 55.09 | 55.12 | 54.02 | 54.34 | 39,661 | -0.68(-1.24%) |
Jun 08, 2016 | 54.37 | 55.20 | 54.02 | 55.03 | 66,014 | +0.64(+1.17%) |
Jun 07, 2016 | 54.12 | 54.54 | 53.38 | 54.39 | 57,374 | +0.50(+0.93%) |
Jun 06, 2016 | 53.61 | 54.24 | 53.43 | 53.89 | 55,975 | +0.17(+0.32%) |
Jun 03, 2016 | 53.93 | 53.98 | 53.36 | 53.72 | 67,401 | +0.00(+0.00%) |
Jun 02, 2016 | 53.26 | 54.32 | 52.90 | 53.72 | 67,086 | +0.54(+1.01%) |
Jun 01, 2016 | 51.86 | 53.50 | 51.86 | 53.18 | 74,499 | +0.55(+1.04%) |
May 31, 2016 | 52.48 | 52.84 | 52.07 | 52.63 | 74,027 | +0.05(+0.10%) |
May 27, 2016 | 51.82 | 52.58 | 52.58 | 52.58 | 43,904 | +0.59(+1.14%) |
May 26, 2016 | 52.60 | 52.60 | 51.56 | 51.99 | 35,329 | -0.37(-0.71%) |
May 25, 2016 | 52.60 | 53.03 | 52.19 | 52.36 | 57,308 | -0.30(-0.57%) |
May 24, 2016 | 51.92 | 52.86 | 51.92 | 52.66 | 62,836 | +0.93(+1.80%) |
May 23, 2016 | 52.50 | 52.67 | 51.69 | 51.73 | 44,788 | -0.75(-1.42%) |
May 20, 2016 | 52.39 | 52.72 | 51.86 | 52.48 | 70,786 | +0.34(+0.65%) |
May 19, 2016 | 51.69 | 52.21 | 51.09 | 52.14 | 66,522 | +0.33(+0.63%) |
May 18, 2016 | 50.95 | 51.97 | 50.80 | 51.81 | 117,421 | +0.71(+1.39%) |
May 17, 2016 | 51.44 | 51.49 | 50.43 | 51.10 | 102,363 | -0.32(-0.62%) |
May 16, 2016 | 51.18 | 51.78 | 50.74 | 51.42 | 107,430 | +0.20(+0.39%) |
May 13, 2016 | 51.23 | 51.81 | 51.12 | 51.22 | 68,005 | -0.48(-0.93%) |
May 12, 2016 | 52.44 | 52.59 | 51.01 | 51.70 | 119,511 | -0.57(-1.09%) |
May 11, 2016 | 52.51 | 53.05 | 52.05 | 52.28 | 110,819 | -0.17(-0.33%) |
May 10, 2016 | 52.48 | 53.02 | 52.22 | 52.45 | 131,319 | -0.54(-1.01%) |
May 09, 2016 | 51.60 | 53.19 | 51.33 | 52.98 | 200,525 | +1.68(+3.28%) |
May 06, 2016 | 47.15 | 51.55 | 47.15 | 51.30 | 370,675 | +4.22(+8.97%) |
May 05, 2016 | 46.26 | 47.89 | 45.55 | 47.08 | 191,105 | +1.54(+3.39%) |
May 04, 2016 | 45.58 | 45.84 | 44.75 | 45.54 | 68,217 | +0.21(+0.46%) |
May 03, 2016 | 44.33 | 45.77 | 44.33 | 45.33 | 48,479 | +0.17(+0.38%) |