Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 73.69 | 73.77 | 73.34 | 73.70 | 1,329,773 | +0.04(+0.05%) |
Apr 27, 2017 | 73.35 | 74.04 | 73.35 | 73.66 | 737,963 | +0.41(+0.56%) |
Apr 26, 2017 | 73.53 | 73.53 | 73.09 | 73.25 | 827,203 | -0.09(-0.12%) |
Apr 25, 2017 | 73.97 | 74.16 | 73.28 | 73.34 | 1,109,667 | -0.51(-0.69%) |
Apr 24, 2017 | 73.24 | 74.20 | 73.15 | 73.85 | 1,179,702 | +1.25(+1.72%) |
Apr 21, 2017 | 72.51 | 72.69 | 72.30 | 72.60 | 677,594 | +0.04(+0.06%) |
Apr 20, 2017 | 72.37 | 72.68 | 72.22 | 72.56 | 1,084,156 | +0.33(+0.46%) |
Apr 19, 2017 | 71.87 | 72.45 | 71.77 | 72.23 | 1,002,075 | +0.47(+0.65%) |
Apr 18, 2017 | 70.90 | 71.84 | 70.85 | 71.76 | 1,208,211 | +0.63(+0.89%) |
Apr 17, 2017 | 71.11 | 71.38 | 70.89 | 71.13 | 1,283,973 | +0.20(+0.28%) |
Apr 13, 2017 | 70.93 | 71.45 | 70.62 | 70.93 | 1,032,130 | -0.04(-0.06%) |
Apr 12, 2017 | 71.83 | 71.90 | 70.86 | 70.97 | 641,729 | -0.47(-0.66%) |
Apr 11, 2017 | 71.25 | 71.44 | 70.97 | 71.44 | 1,102,706 | +0.10(+0.14%) |
Apr 10, 2017 | 71.38 | 71.77 | 71.20 | 71.34 | 886,020 | -0.12(-0.17%) |
Apr 07, 2017 | 71.25 | 71.55 | 71.13 | 71.46 | 743,455 | +0.12(+0.17%) |
Apr 06, 2017 | 71.57 | 71.88 | 71.20 | 71.34 | 1,233,063 | -0.11(-0.15%) |
Apr 05, 2017 | 71.93 | 72.37 | 71.34 | 71.45 | 807,282 | -0.53(-0.74%) |
Apr 04, 2017 | 72.07 | 72.53 | 71.84 | 71.98 | 885,490 | -0.22(-0.30%) |
Apr 03, 2017 | 72.43 | 72.74 | 71.57 | 72.20 | 1,082,391 | +0.07(+0.10%) |
Mar 31, 2017 | 72.06 | 72.42 | 71.93 | 72.13 | 611,698 | -0.08(-0.11%) |
Mar 30, 2017 | 72.05 | 72.28 | 72.02 | 72.21 | 678,034 | -0.04(-0.06%) |
Mar 29, 2017 | 71.71 | 72.35 | 71.71 | 72.25 | 1,092,521 | +0.29(+0.40%) |
Mar 28, 2017 | 71.29 | 72.21 | 71.26 | 71.96 | 1,223,164 | +0.60(+0.84%) |
Mar 27, 2017 | 70.77 | 71.61 | 70.37 | 71.36 | 594,306 | +0.21(+0.30%) |
Mar 24, 2017 | 71.50 | 71.76 | 70.90 | 71.15 | 638,903 | -0.07(-0.10%) |
Mar 23, 2017 | 71.26 | 71.65 | 71.04 | 71.22 | 789,745 | +0.15(+0.21%) |
Mar 22, 2017 | 70.42 | 71.16 | 70.42 | 71.07 | 870,282 | +0.46(+0.65%) |
Mar 21, 2017 | 71.52 | 72.14 | 70.42 | 70.61 | 1,420,224 | -0.91(-1.27%) |
Mar 20, 2017 | 71.13 | 71.75 | 70.96 | 71.52 | 998,095 | +0.38(+0.53%) |
Mar 17, 2017 | 71.51 | 71.56 | 70.99 | 71.14 | 2,542,598 | +0.38(+0.54%) |
Mar 16, 2017 | 70.60 | 71.49 | 70.60 | 70.76 | 2,182,750 | +0.51(+0.73%) |
Mar 15, 2017 | 71.08 | 71.08 | 69.42 | 70.25 | 30,294,552 | -0.51(-0.72%) |
Mar 14, 2017 | 72.05 | 72.05 | 70.37 | 70.76 | 2,214,852 | -1.33(-1.84%) |
Mar 13, 2017 | 71.80 | 72.28 | 71.70 | 72.09 | 554,940 | +0.26(+0.36%) |
Mar 10, 2017 | 71.64 | 71.89 | 71.30 | 71.83 | 411,270 | +0.44(+0.62%) |
Mar 09, 2017 | 71.40 | 71.61 | 71.12 | 71.39 | 411,630 | +0.04(+0.06%) |
Mar 08, 2017 | 70.94 | 71.72 | 70.92 | 71.35 | 581,238 | +0.27(+0.38%) |
Mar 07, 2017 | 70.64 | 71.36 | 70.50 | 71.08 | 617,507 | +0.33(+0.47%) |
Mar 06, 2017 | 70.70 | 71.11 | 70.60 | 70.75 | 884,243 | -0.28(-0.39%) |
Mar 03, 2017 | 70.84 | 71.27 | 70.50 | 71.03 | 827,153 | +0.02(+0.03%) |
Mar 02, 2017 | 71.87 | 71.92 | 70.85 | 71.01 | 1,096,158 | -1.23(-1.70%) |
Mar 01, 2017 | 71.44 | 72.37 | 71.42 | 72.24 | 961,468 | +0.80(+1.12%) |
Feb 28, 2017 | 72.00 | 72.14 | 71.41 | 71.44 | 773,379 | -0.82(-1.13%) |
Feb 27, 2017 | 71.82 | 72.63 | 71.82 | 72.26 | 895,383 | +0.20(+0.28%) |
Feb 24, 2017 | 70.66 | 72.08 | 70.66 | 72.06 | 845,561 | +0.84(+1.18%) |
Feb 23, 2017 | 71.49 | 71.72 | 70.99 | 71.22 | 984,613 | -0.04(-0.06%) |
Feb 22, 2017 | 70.80 | 71.35 | 70.31 | 71.26 | 891,575 | +0.28(+0.39%) |
Feb 21, 2017 | 70.05 | 71.04 | 68.79 | 70.98 | 1,287,050 | +0.47(+0.67%) |
Feb 17, 2017 | 70.51 | 70.51 | 70.51 | 0 | -0.15(-0.21%) | |
Feb 16, 2017 | 71.73 | 73.08 | 70.18 | 70.66 | 2,392,110 | +4.40(+6.64%) |
Feb 15, 2017 | 65.64 | 66.47 | 65.56 | 66.26 | 894,402 | +0.42(+0.64%) |
Feb 14, 2017 | 65.67 | 65.98 | 65.31 | 65.84 | 798,537 | -0.14(-0.21%) |
Feb 13, 2017 | 65.57 | 66.19 | 65.36 | 65.98 | 724,631 | +0.69(+1.06%) |
Feb 10, 2017 | 65.58 | 65.62 | 65.08 | 65.29 | 1,168,553 | -0.15(-0.23%) |
Feb 09, 2017 | 65.00 | 65.61 | 64.86 | 65.44 | 823,702 | +0.65(+1.00%) |
Feb 08, 2017 | 65.22 | 65.28 | 64.75 | 64.79 | 755,438 | -0.41(-0.63%) |
Feb 07, 2017 | 65.30 | 65.57 | 65.05 | 65.20 | 572,607 | +0.03(+0.05%) |
Feb 06, 2017 | 64.94 | 65.39 | 64.53 | 65.17 | 944,809 | +0.27(+0.42%) |
Feb 03, 2017 | 64.38 | 65.23 | 64.25 | 64.90 | 843,294 | +0.72(+1.12%) |
Feb 02, 2017 | 62.70 | 64.22 | 62.70 | 64.18 | 1,024,228 | +1.56(+2.49%) |
Feb 01, 2017 | 63.06 | 63.19 | 62.24 | 62.62 | 658,135 | -0.27(-0.43%) |
Jan 31, 2017 | 62.72 | 62.92 | 62.12 | 62.89 | 814,472 | +0.27(+0.43%) |
Jan 30, 2017 | 62.03 | 62.62 | 61.56 | 62.62 | 596,922 | +0.12(+0.19%) |
Jan 27, 2017 | 62.17 | 62.51 | 62.15 | 62.50 | 261,794 | +0.30(+0.48%) |
Jan 26, 2017 | 62.70 | 62.95 | 62.01 | 62.20 | 541,411 | -0.48(-0.77%) |
Jan 25, 2017 | 62.58 | 62.84 | 62.40 | 62.68 | 769,136 | +0.27(+0.43%) |
Jan 24, 2017 | 61.10 | 62.55 | 61.10 | 62.41 | 878,189 | +1.58(+2.60%) |
Jan 23, 2017 | 60.58 | 60.91 | 60.41 | 60.83 | 315,232 | +0.06(+0.10%) |
Jan 20, 2017 | 60.89 | 61.50 | 60.74 | 60.77 | 565,540 | -0.14(-0.23%) |
Jan 19, 2017 | 60.77 | 61.39 | 60.67 | 60.91 | 602,804 | +0.15(+0.25%) |
Jan 18, 2017 | 60.82 | 61.00 | 60.51 | 60.76 | 580,136 | +0.02(+0.03%) |
Jan 17, 2017 | 61.05 | 61.24 | 60.44 | 60.74 | 504,287 | -0.60(-0.98%) |
Jan 13, 2017 | 61.34 | 61.34 | 61.34 | 0 | +0.46(+0.76%) | |
Jan 12, 2017 | 60.61 | 60.93 | 59.85 | 60.88 | 356,924 | -0.03(-0.05%) |
Jan 11, 2017 | 60.66 | 61.21 | 60.13 | 60.91 | 492,078 | +0.22(+0.36%) |
Jan 10, 2017 | 60.34 | 60.94 | 60.12 | 60.69 | 679,097 | +0.61(+1.02%) |
Jan 09, 2017 | 59.82 | 60.37 | 59.63 | 60.08 | 496,049 | +0.08(+0.13%) |
Jan 06, 2017 | 59.73 | 60.32 | 59.41 | 60.00 | 647,910 | +0.21(+0.35%) |
Jan 05, 2017 | 59.61 | 60.18 | 59.52 | 59.79 | 1,081,207 | +0.22(+0.37%) |
Jan 04, 2017 | 59.37 | 60.03 | 59.37 | 59.57 | 790,253 | +0.20(+0.34%) |
Jan 03, 2017 | 59.27 | 59.70 | 59.04 | 59.37 | 595,847 | +0.51(+0.87%) |
Dec 30, 2016 | 58.86 | 58.86 | 58.86 | 0 | -0.56(-0.94%) | |
Dec 29, 2016 | 59.36 | 59.60 | 59.17 | 59.42 | 707,326 | +0.20(+0.34%) |
Dec 28, 2016 | 60.03 | 60.27 | 59.14 | 59.22 | 433,594 | -0.63(-1.05%) |
Dec 27, 2016 | 59.73 | 60.17 | 59.40 | 59.85 | 327,736 | +0.09(+0.15%) |
Dec 23, 2016 | 59.76 | 59.76 | 59.76 | 0 | +0.35(+0.59%) | |
Dec 22, 2016 | 60.00 | 60.00 | 59.04 | 59.41 | 893,771 | -0.69(-1.15%) |
Dec 21, 2016 | 60.46 | 60.53 | 60.07 | 60.10 | 532,592 | -0.32(-0.53%) |
Dec 20, 2016 | 60.50 | 60.71 | 60.13 | 60.42 | 573,085 | +0.05(+0.08%) |
Dec 19, 2016 | 60.36 | 60.72 | 60.18 | 60.37 | 473,376 | +0.26(+0.43%) |
Dec 16, 2016 | 60.41 | 60.77 | 59.83 | 60.11 | 1,680,477 | -0.26(-0.43%) |
Dec 15, 2016 | 59.94 | 61.05 | 59.77 | 60.37 | 960,731 | +0.41(+0.68%) |
Dec 14, 2016 | 60.35 | 60.72 | 59.72 | 59.96 | 776,035 | -0.32(-0.53%) |
Dec 13, 2016 | 60.19 | 60.80 | 59.91 | 60.28 | 1,008,649 | +0.36(+0.60%) |
Dec 12, 2016 | 58.60 | 59.94 | 58.58 | 59.92 | 1,008,529 | +1.02(+1.73%) |
Dec 09, 2016 | 59.30 | 59.42 | 58.85 | 58.90 | 906,424 | -0.41(-0.69%) |
Dec 08, 2016 | 59.03 | 59.54 | 58.82 | 59.31 | 929,535 | +0.39(+0.66%) |
Dec 07, 2016 | 57.87 | 59.05 | 57.80 | 58.92 | 960,406 | +0.92(+1.59%) |
Dec 06, 2016 | 57.98 | 58.68 | 57.88 | 58.00 | 1,253,197 | +0.58(+1.01%) |
Dec 05, 2016 | 57.40 | 57.67 | 57.18 | 57.42 | 1,227,137 | +0.31(+0.54%) |
Dec 02, 2016 | 56.09 | 57.41 | 56.03 | 57.11 | 1,125,209 | +0.27(+0.48%) |
Dec 01, 2016 | 58.52 | 59.45 | 56.67 | 56.84 | 2,070,702 | -3.64(-6.02%) |
Nov 30, 2016 | 61.11 | 61.20 | 60.48 | 60.48 | 1,574,235 | -0.69(-1.13%) |
Nov 29, 2016 | 61.17 | 61.47 | 61.00 | 61.17 | 795,346 | -0.13(-0.21%) |
Nov 28, 2016 | 61.33 | 61.58 | 61.11 | 61.30 | 478,803 | -0.26(-0.42%) |
Nov 25, 2016 | 61.10 | 61.69 | 61.10 | 61.56 | 370,057 | +0.48(+0.79%) |
Nov 23, 2016 | 61.08 | 61.08 | 61.08 | 0 | -0.22(-0.36%) | |
Nov 22, 2016 | 61.58 | 61.58 | 61.07 | 61.30 | 633,876 | -0.01(-0.02%) |
Nov 21, 2016 | 61.28 | 61.60 | 61.00 | 61.31 | 678,252 | +0.20(+0.33%) |
Nov 18, 2016 | 61.71 | 61.86 | 61.08 | 61.11 | 542,295 | -0.38(-0.62%) |
Nov 17, 2016 | 60.68 | 61.69 | 60.27 | 61.49 | 687,139 | +0.72(+1.18%) |
Nov 16, 2016 | 59.75 | 60.81 | 59.75 | 60.77 | 912,277 | +0.70(+1.17%) |
Nov 15, 2016 | 60.14 | 60.33 | 59.78 | 60.07 | 1,198,754 | +0.25(+0.42%) |
Nov 14, 2016 | 61.90 | 62.00 | 59.78 | 59.82 | 1,269,323 | +0.19(+0.32%) |
Nov 11, 2016 | 58.67 | 59.90 | 58.57 | 59.63 | 746,189 | +1.00(+1.71%) |
Nov 10, 2016 | 59.37 | 59.65 | 59.37 | 58.63 | 1,137,221 | -0.39(-0.66%) |
Nov 09, 2016 | 58.18 | 59.15 | 57.62 | 59.02 | 1,203,415 | -0.20(-0.34%) |
Nov 08, 2016 | 58.75 | 59.83 | 58.59 | 59.22 | 738,615 | +0.19(+0.32%) |
Nov 07, 2016 | 58.66 | 59.41 | 58.49 | 59.03 | 708,746 | +1.38(+2.39%) |
Nov 04, 2016 | 57.72 | 58.47 | 57.55 | 57.65 | 576,827 | -0.09(-0.15%) |
Nov 03, 2016 | 57.90 | 58.39 | 57.59 | 57.73 | 706,217 | -0.20(-0.34%) |
Nov 02, 2016 | 58.09 | 58.54 | 57.64 | 57.93 | 721,972 | -0.37(-0.63%) |
Nov 01, 2016 | 59.25 | 59.25 | 58.08 | 58.30 | 803,352 | -1.01(-1.70%) |
Oct 31, 2016 | 58.58 | 59.44 | 58.51 | 59.31 | 819,816 | +0.94(+1.61%) |
Oct 28, 2016 | 58.25 | 58.83 | 58.23 | 58.37 | 550,064 | +0.04(+0.07%) |
Oct 27, 2016 | 58.79 | 59.00 | 58.15 | 58.33 | 584,440 | -0.23(-0.39%) |
Oct 26, 2016 | 58.56 | 59.01 | 58.25 | 58.56 | 569,721 | -0.05(-0.09%) |
Oct 25, 2016 | 59.30 | 59.39 | 58.32 | 58.61 | 647,919 | -0.84(-1.41%) |
Oct 24, 2016 | 59.37 | 59.95 | 59.26 | 59.45 | 491,413 | +0.32(+0.54%) |
Oct 21, 2016 | 59.08 | 59.39 | 58.75 | 59.13 | 434,597 | -0.06(-0.10%) |
Oct 20, 2016 | 59.57 | 59.81 | 58.93 | 59.19 | 639,053 | -0.57(-0.95%) |
Oct 19, 2016 | 60.03 | 60.03 | 59.66 | 59.76 | 642,246 | +0.14(+0.23%) |
Oct 18, 2016 | 60.43 | 60.43 | 59.55 | 59.62 | 599,446 | -0.13(-0.22%) |
Oct 17, 2016 | 59.76 | 60.20 | 59.63 | 59.75 | 515,819 | +0.00(+0.00%) |
Oct 14, 2016 | 59.85 | 60.58 | 59.74 | 59.75 | 899,049 | +0.27(+0.45%) |
Oct 13, 2016 | 59.52 | 59.82 | 58.68 | 59.48 | 653,323 | -0.28(-0.47%) |
Oct 12, 2016 | 59.53 | 59.94 | 59.37 | 59.76 | 485,920 | +0.19(+0.32%) |
Oct 11, 2016 | 60.32 | 60.55 | 59.33 | 59.57 | 578,986 | -0.99(-1.63%) |
Oct 10, 2016 | 59.70 | 61.36 | 58.20 | 60.56 | 987,316 | +1.30(+2.19%) |
Oct 07, 2016 | 59.80 | 59.88 | 59.15 | 59.26 | 1,003,421 | -0.57(-0.95%) |
Oct 06, 2016 | 59.56 | 59.98 | 59.33 | 59.83 | 614,768 | +0.18(+0.30%) |
Oct 05, 2016 | 59.08 | 60.02 | 59.06 | 59.65 | 857,973 | +0.86(+1.46%) |
Oct 04, 2016 | 58.90 | 59.18 | 58.52 | 58.79 | 832,298 | -0.12(-0.20%) |
Oct 03, 2016 | 59.30 | 59.51 | 58.88 | 58.91 | 758,041 | -0.44(-0.74%) |
Sep 30, 2016 | 59.35 | 59.61 | 58.92 | 59.35 | 900,129 | +0.27(+0.46%) |
Sep 29, 2016 | 59.73 | 59.94 | 59.05 | 59.08 | 799,263 | -0.83(-1.39%) |
Sep 28, 2016 | 59.77 | 59.94 | 59.35 | 59.91 | 581,215 | +0.29(+0.49%) |
Sep 27, 2016 | 59.08 | 59.72 | 58.84 | 59.62 | 674,885 | +0.44(+0.74%) |
Sep 26, 2016 | 58.99 | 59.37 | 58.94 | 59.18 | 639,592 | -0.20(-0.34%) |
Sep 23, 2016 | 59.28 | 59.67 | 59.28 | 59.38 | 665,679 | -0.28(-0.47%) |
Sep 22, 2016 | 59.08 | 59.80 | 58.87 | 59.66 | 806,761 | +0.68(+1.15%) |
Sep 21, 2016 | 58.51 | 59.00 | 58.42 | 58.98 | 780,654 | +0.64(+1.10%) |
Sep 20, 2016 | 58.91 | 58.95 | 58.33 | 58.34 | 620,547 | -0.19(-0.32%) |
Sep 19, 2016 | 58.09 | 58.68 | 57.72 | 58.53 | 730,709 | +0.53(+0.91%) |
Sep 16, 2016 | 58.34 | 58.34 | 57.84 | 58.00 | 1,057,789 | -0.40(-0.68%) |
Sep 15, 2016 | 57.70 | 58.60 | 57.43 | 58.40 | 790,476 | +0.68(+1.18%) |
Sep 14, 2016 | 58.14 | 58.25 | 57.62 | 57.72 | 903,623 | -0.21(-0.36%) |
Sep 13, 2016 | 58.53 | 58.66 | 57.86 | 57.93 | 905,750 | -1.16(-1.96%) |
Sep 12, 2016 | 57.98 | 59.13 | 57.63 | 59.09 | 631,541 | +0.77(+1.32%) |
Sep 09, 2016 | 59.38 | 59.46 | 58.32 | 58.32 | 871,616 | -1.39(-2.33%) |
Sep 08, 2016 | 59.88 | 59.98 | 59.38 | 59.71 | 664,413 | -0.22(-0.37%) |
Sep 07, 2016 | 59.79 | 60.00 | 59.73 | 59.93 | 756,816 | +0.13(+0.22%) |
Sep 06, 2016 | 59.50 | 59.81 | 59.23 | 59.80 | 608,640 | +0.13(+0.22%) |
Sep 02, 2016 | 59.33 | 59.67 | 59.67 | 59.67 | 888,100 | +0.53(+0.90%) |
Sep 01, 2016 | 58.96 | 59.41 | 58.66 | 59.14 | 1,046,736 | -0.15(-0.25%) |
Aug 31, 2016 | 59.10 | 59.43 | 58.72 | 59.29 | 1,200,028 | +0.21(+0.36%) |
Aug 30, 2016 | 59.45 | 59.59 | 59.04 | 59.08 | 868,177 | -0.21(-0.35%) |
Aug 29, 2016 | 59.09 | 59.52 | 59.09 | 59.29 | 536,489 | +0.15(+0.25%) |
Aug 26, 2016 | 58.85 | 59.29 | 58.25 | 59.14 | 730,530 | +0.40(+0.68%) |
Aug 25, 2016 | 58.59 | 58.83 | 58.30 | 58.74 | 746,234 | +0.13(+0.22%) |
Aug 24, 2016 | 58.81 | 59.03 | 58.12 | 58.61 | 724,755 | -0.32(-0.54%) |
Aug 23, 2016 | 58.61 | 59.04 | 58.52 | 58.93 | 721,263 | +0.41(+0.70%) |
Aug 22, 2016 | 58.36 | 58.87 | 58.20 | 58.52 | 838,991 | -0.07(-0.12%) |
Aug 19, 2016 | 58.50 | 58.67 | 57.98 | 58.59 | 1,211,298 | +0.09(+0.15%) |
Aug 18, 2016 | 57.75 | 58.68 | 57.15 | 58.50 | 1,459,071 | +2.61(+4.67%) |
Aug 17, 2016 | 55.87 | 56.06 | 55.53 | 55.89 | 1,174,163 | +0.03(+0.05%) |
Aug 16, 2016 | 56.00 | 56.20 | 55.76 | 55.86 | 719,751 | -0.20(-0.36%) |
Aug 15, 2016 | 55.85 | 56.29 | 55.44 | 56.06 | 996,243 | +0.32(+0.57%) |
Aug 12, 2016 | 55.87 | 55.95 | 55.60 | 55.74 | 451,344 | -0.14(-0.25%) |
Aug 11, 2016 | 55.87 | 55.94 | 55.59 | 55.88 | 444,955 | +0.13(+0.23%) |
Aug 10, 2016 | 55.43 | 55.78 | 55.03 | 55.75 | 735,112 | +0.26(+0.47%) |
Aug 09, 2016 | 55.26 | 55.68 | 55.21 | 55.49 | 627,930 | +0.36(+0.65%) |
Aug 08, 2016 | 55.16 | 55.32 | 54.97 | 55.13 | 588,189 | -0.03(-0.05%) |
Aug 05, 2016 | 55.00 | 55.17 | 54.69 | 55.16 | 757,902 | +0.48(+0.88%) |
Aug 04, 2016 | 54.55 | 54.73 | 54.27 | 54.68 | 578,128 | +0.32(+0.59%) |
Aug 03, 2016 | 54.17 | 54.46 | 53.92 | 54.36 | 961,596 | +0.23(+0.42%) |
Aug 02, 2016 | 54.63 | 54.69 | 53.94 | 54.13 | 632,371 | -0.42(-0.77%) |
Aug 01, 2016 | 54.32 | 54.56 | 53.53 | 54.55 | 632,059 | +0.39(+0.72%) |
Jul 29, 2016 | 54.36 | 54.44 | 53.86 | 54.16 | 1,149,716 | -0.15(-0.28%) |
Jul 28, 2016 | 54.02 | 54.48 | 53.80 | 54.31 | 656,079 | +0.28(+0.52%) |
Jul 27, 2016 | 54.48 | 54.63 | 53.87 | 54.03 | 1,212,191 | -0.14(-0.26%) |
Jul 26, 2016 | 54.49 | 54.61 | 53.98 | 54.17 | 1,074,590 | -0.45(-0.82%) |
Jul 25, 2016 | 54.90 | 55.00 | 54.54 | 54.62 | 777,268 | -0.19(-0.35%) |
Jul 22, 2016 | 54.56 | 54.92 | 54.17 | 54.81 | 395,454 | +0.36(+0.66%) |
Jul 21, 2016 | 54.75 | 54.83 | 54.28 | 54.45 | 815,398 | -0.43(-0.78%) |
Jul 20, 2016 | 55.00 | 55.00 | 54.60 | 54.88 | 717,517 | +0.30(+0.55%) |
Jul 19, 2016 | 54.35 | 54.86 | 54.09 | 54.58 | 987,809 | +0.27(+0.50%) |
Jul 18, 2016 | 54.30 | 54.75 | 54.16 | 54.31 | 1,137,053 | -0.11(-0.20%) |
Jul 15, 2016 | 54.83 | 54.90 | 54.38 | 54.42 | 781,596 | -0.37(-0.68%) |
Jul 14, 2016 | 55.14 | 55.21 | 54.78 | 54.79 | 749,976 | -0.08(-0.15%) |
Jul 13, 2016 | 54.86 | 55.15 | 54.85 | 54.87 | 950,265 | -0.04(-0.07%) |
Jul 12, 2016 | 54.99 | 55.04 | 54.82 | 54.91 | 1,013,990 | +0.24(+0.44%) |
Jul 11, 2016 | 54.59 | 54.90 | 54.42 | 54.67 | 761,226 | +0.42(+0.77%) |
Jul 08, 2016 | 54.00 | 54.53 | 53.82 | 54.25 | 1,313,483 | +0.43(+0.80%) |
Jul 07, 2016 | 53.67 | 53.87 | 53.38 | 53.82 | 647,274 | +0.26(+0.49%) |
Jul 05, 2016 | 53.35 | 53.78 | 53.29 | 53.56 | 796,946 | -0.21(-0.39%) |
Jul 01, 2016 | 53.90 | 53.77 | 53.77 | 53.77 | 863,800 | -0.31(-0.57%) |
Jun 30, 2016 | 53.24 | 54.10 | 53.03 | 54.08 | 1,598,941 | +1.08(+2.04%) |
Jun 29, 2016 | 52.67 | 53.03 | 52.49 | 53.00 | 653,638 | +0.89(+1.71%) |
Jun 28, 2016 | 51.62 | 52.15 | 51.36 | 52.11 | 727,169 | +0.78(+1.52%) |
Jun 27, 2016 | 51.74 | 51.92 | 50.97 | 51.33 | 1,447,724 | -0.75(-1.44%) |
Jun 24, 2016 | 52.02 | 52.91 | 51.72 | 52.08 | 1,983,778 | -1.85(-3.43%) |
Jun 23, 2016 | 53.43 | 53.95 | 53.26 | 53.93 | 698,867 | +0.79(+1.49%) |
Jun 22, 2016 | 53.24 | 53.56 | 53.09 | 53.14 | 652,120 | +0.05(+0.09%) |
Jun 21, 2016 | 53.16 | 53.44 | 52.77 | 53.09 | 905,013 | -0.03(-0.06%) |
Jun 20, 2016 | 52.81 | 53.48 | 52.57 | 53.12 | 1,124,472 | +0.66(+1.26%) |
Jun 17, 2016 | 52.41 | 52.50 | 51.96 | 52.46 | 1,384,863 | -0.06(-0.11%) |
Jun 16, 2016 | 51.65 | 52.61 | 51.14 | 52.52 | 944,786 | -0.01(-0.02%) |
Jun 15, 2016 | 52.33 | 52.70 | 52.16 | 52.53 | 788,523 | +0.36(+0.69%) |
Jun 14, 2016 | 52.13 | 52.35 | 51.93 | 52.17 | 872,007 | +0.03(+0.06%) |
Jun 13, 2016 | 52.15 | 52.76 | 52.04 | 52.14 | 887,247 | -0.36(-0.69%) |
Jun 10, 2016 | 52.59 | 52.93 | 52.39 | 52.50 | 696,411 | -0.58(-1.09%) |
Jun 09, 2016 | 53.32 | 53.33 | 53.04 | 53.08 | 1,119,235 | -0.36(-0.67%) |
Jun 08, 2016 | 52.80 | 53.46 | 52.70 | 53.44 | 957,879 | +0.68(+1.29%) |
Jun 07, 2016 | 52.37 | 52.99 | 52.37 | 52.76 | 772,865 | +0.29(+0.55%) |
Jun 06, 2016 | 52.40 | 52.88 | 52.23 | 52.47 | 939,610 | +0.44(+0.85%) |
Jun 03, 2016 | 52.20 | 52.35 | 51.76 | 52.03 | 595,615 | -0.37(-0.71%) |
Jun 02, 2016 | 51.67 | 52.42 | 51.67 | 52.40 | 812,859 | +0.42(+0.81%) |
Jun 01, 2016 | 51.38 | 52.00 | 50.67 | 51.98 | 566,986 | +0.31(+0.60%) |
May 31, 2016 | 51.76 | 51.99 | 51.52 | 51.67 | 947,016 | -0.08(-0.15%) |
May 27, 2016 | 51.26 | 51.75 | 51.75 | 51.75 | 594,600 | +0.41(+0.80%) |
May 26, 2016 | 51.16 | 51.68 | 51.04 | 51.34 | 727,928 | +0.07(+0.14%) |
May 25, 2016 | 51.19 | 51.67 | 51.19 | 51.27 | 1,303,266 | +0.09(+0.18%) |
May 24, 2016 | 50.06 | 51.52 | 49.34 | 51.18 | 1,438,276 | +1.38(+2.77%) |
May 23, 2016 | 49.82 | 50.02 | 49.69 | 49.80 | 646,212 | -0.12(-0.24%) |
May 20, 2016 | 49.08 | 50.05 | 48.99 | 49.92 | 1,223,277 | +1.18(+2.42%) |
May 19, 2016 | 49.19 | 49.43 | 47.87 | 48.74 | 1,256,320 | +0.38(+0.79%) |
May 18, 2016 | 47.57 | 48.67 | 47.47 | 48.36 | 1,190,901 | +0.58(+1.21%) |
May 17, 2016 | 48.37 | 48.60 | 47.69 | 47.78 | 693,502 | -0.83(-1.71%) |
May 16, 2016 | 48.16 | 48.97 | 48.10 | 48.61 | 960,049 | +0.70(+1.46%) |
May 13, 2016 | 48.27 | 48.60 | 47.84 | 47.91 | 560,749 | -0.56(-1.16%) |
May 12, 2016 | 48.50 | 48.55 | 48.02 | 48.47 | 624,311 | +0.27(+0.56%) |
May 11, 2016 | 48.45 | 48.69 | 48.16 | 48.20 | 485,710 | -0.47(-0.97%) |
May 10, 2016 | 48.24 | 48.67 | 47.89 | 48.67 | 356,622 | +0.68(+1.42%) |
May 09, 2016 | 47.75 | 48.40 | 47.73 | 47.99 | 355,450 | +0.13(+0.27%) |
May 06, 2016 | 47.23 | 47.98 | 46.68 | 47.86 | 542,410 | +0.41(+0.86%) |
May 05, 2016 | 47.92 | 48.19 | 47.37 | 47.45 | 531,515 | -0.36(-0.75%) |
May 04, 2016 | 48.20 | 48.20 | 47.70 | 47.81 | 379,835 | -0.50(-1.03%) |
May 03, 2016 | 48.28 | 48.60 | 47.95 | 48.31 | 513,066 | -0.37(-0.76%) |