Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 65.31 | 67.18 | 64.98 | 66.21 | 84,223 | +0.56(+0.85%) |
Apr 27, 2017 | 65.58 | 65.73 | 64.88 | 65.65 | 101,339 | -0.33(-0.50%) |
Apr 26, 2017 | 66.41 | 67.74 | 65.58 | 65.98 | 160,514 | -0.59(-0.89%) |
Apr 25, 2017 | 67.04 | 67.21 | 65.58 | 66.58 | 121,923 | +0.30(+0.45%) |
Apr 24, 2017 | 66.50 | 67.19 | 65.03 | 66.28 | 103,366 | +0.75(+1.14%) |
Apr 21, 2017 | 65.87 | 66.73 | 65.27 | 65.53 | 136,484 | -0.59(-0.90%) |
Apr 20, 2017 | 65.88 | 66.39 | 65.54 | 66.12 | 94,188 | +0.68(+1.04%) |
Apr 19, 2017 | 65.90 | 66.97 | 65.14 | 65.44 | 120,946 | -0.12(-0.18%) |
Apr 18, 2017 | 65.18 | 66.15 | 65.16 | 65.56 | 86,862 | -0.17(-0.26%) |
Apr 17, 2017 | 65.48 | 66.05 | 65.14 | 65.73 | 66,310 | +0.41(+0.63%) |
Apr 13, 2017 | 65.07 | 66.65 | 65.07 | 65.32 | 76,299 | +0.15(+0.24%) |
Apr 12, 2017 | 65.65 | 66.71 | 65.06 | 65.17 | 156,156 | -0.51(-0.78%) |
Apr 11, 2017 | 67.00 | 67.20 | 65.27 | 65.68 | 133,498 | -1.84(-2.72%) |
Apr 10, 2017 | 68.16 | 68.32 | 66.86 | 67.51 | 176,765 | -0.64(-0.94%) |
Apr 07, 2017 | 67.04 | 68.56 | 67.04 | 68.16 | 136,163 | +1.12(+1.67%) |
Apr 06, 2017 | 67.55 | 69.09 | 66.69 | 67.04 | 94,608 | -0.04(-0.06%) |
Apr 05, 2017 | 67.68 | 68.46 | 66.97 | 67.07 | 83,442 | -0.15(-0.23%) |
Apr 04, 2017 | 68.16 | 68.71 | 66.49 | 67.23 | 196,443 | -0.84(-1.24%) |
Apr 03, 2017 | 67.27 | 68.74 | 67.20 | 68.07 | 202,788 | +1.10(+1.65%) |
Mar 31, 2017 | 64.96 | 67.12 | 64.96 | 66.97 | 159,601 | +1.74(+2.66%) |
Mar 30, 2017 | 64.50 | 65.69 | 64.49 | 65.23 | 138,496 | +0.72(+1.11%) |
Mar 29, 2017 | 64.53 | 65.59 | 64.15 | 64.51 | 192,863 | -0.92(-1.40%) |
Mar 28, 2017 | 65.03 | 65.93 | 64.67 | 65.43 | 71,329 | +0.32(+0.50%) |
Mar 27, 2017 | 65.27 | 66.05 | 64.65 | 65.10 | 135,331 | -1.17(-1.76%) |
Mar 24, 2017 | 65.92 | 66.96 | 65.64 | 66.27 | 118,326 | +0.75(+1.14%) |
Mar 23, 2017 | 64.88 | 66.79 | 64.75 | 65.52 | 160,039 | +0.65(+1.00%) |
Mar 22, 2017 | 64.93 | 65.34 | 64.02 | 64.87 | 102,655 | -0.13(-0.20%) |
Mar 21, 2017 | 65.98 | 66.74 | 64.11 | 65.00 | 129,857 | -0.56(-0.85%) |
Mar 20, 2017 | 63.81 | 65.85 | 63.81 | 65.56 | 47,415 | +1.58(+2.46%) |
Mar 17, 2017 | 65.43 | 65.95 | 63.85 | 63.98 | 138,667 | -1.89(-2.87%) |
Mar 16, 2017 | 64.23 | 66.20 | 63.54 | 65.88 | 211,943 | +1.57(+2.44%) |
Mar 15, 2017 | 63.84 | 64.58 | 63.14 | 64.31 | 76,008 | +0.53(+0.84%) |
Mar 14, 2017 | 63.37 | 64.42 | 63.32 | 63.78 | 130,043 | -0.25(-0.39%) |
Mar 13, 2017 | 63.55 | 64.25 | 62.64 | 64.02 | 55,946 | +0.66(+1.05%) |
Mar 10, 2017 | 63.13 | 64.29 | 62.08 | 63.36 | 164,316 | +0.66(+1.05%) |
Mar 09, 2017 | 62.14 | 63.49 | 62.13 | 62.70 | 249,630 | -0.08(-0.14%) |
Mar 08, 2017 | 62.51 | 63.91 | 62.37 | 62.79 | 115,808 | -0.13(-0.21%) |
Mar 07, 2017 | 62.91 | 63.05 | 62.14 | 62.92 | 267,582 | +0.01(+0.01%) |
Mar 06, 2017 | 63.45 | 63.60 | 62.56 | 62.91 | 123,008 | -0.45(-0.71%) |
Mar 03, 2017 | 62.18 | 63.61 | 62.18 | 63.36 | 180,830 | +1.34(+2.15%) |
Mar 02, 2017 | 62.11 | 62.87 | 61.34 | 62.02 | 250,303 | -0.32(-0.52%) |
Mar 01, 2017 | 59.90 | 62.76 | 59.90 | 62.35 | 103,713 | +2.83(+4.75%) |
Feb 28, 2017 | 60.21 | 60.56 | 59.36 | 59.52 | 97,475 | -0.56(-0.93%) |
Feb 27, 2017 | 60.19 | 60.62 | 58.96 | 60.08 | 193,829 | -1.06(-1.73%) |
Feb 24, 2017 | 62.56 | 62.59 | 61.10 | 61.13 | 142,923 | -1.85(-2.93%) |
Feb 23, 2017 | 64.05 | 64.11 | 62.91 | 62.98 | 56,249 | -0.87(-1.35%) |
Feb 22, 2017 | 63.92 | 64.11 | 62.93 | 63.85 | 83,617 | -0.19(-0.30%) |
Feb 21, 2017 | 62.65 | 64.11 | 62.28 | 64.04 | 92,451 | +1.78(+2.85%) |
Feb 17, 2017 | 62.26 | 62.26 | 62.26 | 0 | -0.21(-0.33%) | |
Feb 16, 2017 | 64.19 | 65.44 | 62.25 | 62.47 | 173,716 | -3.75(-5.67%) |
Feb 15, 2017 | 65.27 | 67.20 | 65.19 | 66.22 | 163,312 | +0.75(+1.14%) |
Feb 14, 2017 | 63.99 | 65.60 | 63.99 | 65.48 | 141,263 | +1.75(+2.75%) |
Feb 13, 2017 | 65.87 | 65.87 | 63.19 | 63.72 | 230,964 | -1.62(-2.48%) |
Feb 10, 2017 | 64.26 | 66.17 | 63.89 | 65.34 | 246,397 | +1.63(+2.56%) |
Feb 09, 2017 | 61.64 | 63.95 | 61.36 | 63.71 | 197,353 | +1.95(+3.16%) |
Feb 08, 2017 | 60.58 | 61.97 | 59.49 | 61.76 | 153,884 | +1.18(+1.95%) |
Feb 07, 2017 | 60.75 | 61.74 | 60.15 | 60.58 | 120,113 | +0.25(+0.41%) |
Feb 06, 2017 | 59.67 | 60.47 | 59.66 | 60.33 | 129,347 | +0.30(+0.50%) |
Feb 03, 2017 | 59.43 | 60.22 | 58.86 | 60.03 | 87,095 | +0.76(+1.28%) |
Feb 02, 2017 | 58.32 | 60.50 | 58.18 | 59.27 | 159,526 | +1.14(+1.95%) |
Feb 01, 2017 | 57.42 | 58.39 | 57.42 | 58.14 | 157,597 | +0.10(+0.17%) |
Jan 31, 2017 | 57.65 | 58.69 | 56.41 | 58.04 | 83,441 | -0.13(-0.23%) |
Jan 30, 2017 | 58.81 | 58.81 | 58.12 | 58.17 | 81,313 | -0.56(-0.96%) |
Jan 27, 2017 | 59.60 | 59.60 | 58.52 | 58.73 | 64,260 | -0.87(-1.45%) |
Jan 26, 2017 | 59.96 | 60.32 | 59.11 | 59.60 | 128,668 | -0.73(-1.22%) |
Jan 25, 2017 | 60.48 | 60.48 | 59.67 | 60.33 | 109,788 | -0.26(-0.43%) |
Jan 24, 2017 | 60.04 | 60.85 | 59.79 | 60.59 | 223,130 | +0.42(+0.69%) |
Jan 23, 2017 | 57.78 | 60.25 | 56.62 | 60.18 | 215,247 | +2.41(+4.17%) |
Jan 20, 2017 | 56.34 | 57.88 | 56.04 | 57.77 | 182,086 | +1.92(+3.43%) |
Jan 19, 2017 | 56.59 | 56.77 | 54.95 | 55.85 | 261,619 | -0.56(-1.00%) |
Jan 18, 2017 | 55.88 | 56.69 | 55.88 | 56.42 | 62,606 | +0.03(+0.05%) |
Jan 17, 2017 | 56.48 | 56.83 | 56.18 | 56.38 | 102,055 | -0.04(-0.07%) |
Jan 13, 2017 | 56.42 | 56.42 | 56.42 | 0 | +0.12(+0.21%) | |
Jan 12, 2017 | 57.03 | 57.20 | 56.01 | 56.31 | 85,428 | -0.68(-1.19%) |
Jan 11, 2017 | 59.16 | 59.16 | 56.08 | 56.99 | 178,163 | -1.06(-1.82%) |
Jan 10, 2017 | 55.38 | 58.16 | 55.38 | 58.04 | 195,480 | +2.53(+4.55%) |
Jan 09, 2017 | 55.33 | 55.98 | 54.80 | 55.52 | 138,061 | -0.08(-0.14%) |
Jan 06, 2017 | 54.72 | 56.15 | 54.31 | 55.60 | 178,162 | +0.79(+1.44%) |
Jan 05, 2017 | 54.46 | 55.40 | 54.18 | 54.81 | 185,712 | +0.42(+0.78%) |
Jan 04, 2017 | 55.12 | 56.00 | 54.16 | 54.38 | 142,423 | +0.28(+0.51%) |
Jan 03, 2017 | 51.25 | 54.46 | 51.24 | 54.11 | 277,801 | +4.40(+8.86%) |
Dec 30, 2016 | 49.70 | 49.70 | 49.70 | 0 | +0.28(+0.56%) | |
Dec 29, 2016 | 49.38 | 50.49 | 48.67 | 49.42 | 159,154 | +0.53(+1.09%) |
Dec 28, 2016 | 49.01 | 49.97 | 48.44 | 48.89 | 162,772 | +0.25(+0.52%) |
Dec 27, 2016 | 48.69 | 48.88 | 47.82 | 48.64 | 114,501 | +0.20(+0.41%) |
Dec 23, 2016 | 48.44 | 48.44 | 48.44 | 0 | +0.32(+0.66%) | |
Dec 22, 2016 | 48.61 | 49.17 | 47.66 | 48.12 | 85,288 | -0.46(-0.95%) |
Dec 21, 2016 | 47.97 | 50.07 | 47.21 | 48.58 | 365,929 | +0.44(+0.91%) |
Dec 20, 2016 | 48.44 | 48.59 | 47.80 | 48.14 | 121,643 | -0.28(-0.57%) |
Dec 19, 2016 | 49.22 | 49.47 | 48.07 | 48.42 | 319,179 | -0.90(-1.82%) |
Dec 16, 2016 | 49.73 | 49.76 | 48.69 | 49.32 | 137,269 | -0.55(-1.10%) |
Dec 15, 2016 | 50.50 | 51.43 | 48.48 | 49.87 | 152,576 | -0.43(-0.86%) |
Dec 14, 2016 | 49.46 | 51.40 | 48.98 | 50.30 | 218,964 | +0.28(+0.56%) |
Dec 13, 2016 | 50.41 | 51.31 | 49.49 | 50.02 | 227,645 | +0.09(+0.17%) |
Dec 12, 2016 | 51.31 | 51.75 | 49.35 | 49.93 | 168,162 | -1.29(-2.52%) |
Dec 09, 2016 | 53.15 | 53.70 | 49.48 | 51.22 | 282,766 | -2.56(-4.75%) |
Dec 08, 2016 | 52.28 | 54.56 | 51.09 | 53.78 | 98,450 | +1.31(+2.50%) |
Dec 07, 2016 | 53.29 | 53.29 | 52.04 | 52.47 | 117,609 | -0.71(-1.34%) |
Dec 06, 2016 | 53.68 | 54.73 | 52.80 | 53.18 | 50,438 | -0.34(-0.63%) |
Dec 05, 2016 | 53.24 | 54.14 | 53.07 | 53.52 | 115,639 | +0.30(+0.57%) |
Dec 02, 2016 | 54.77 | 54.98 | 52.41 | 53.22 | 115,024 | -1.33(-2.44%) |
Dec 01, 2016 | 53.76 | 55.73 | 53.76 | 54.55 | 138,432 | +1.10(+2.07%) |
Nov 30, 2016 | 55.55 | 55.70 | 53.00 | 53.44 | 216,839 | -2.32(-4.17%) |
Nov 29, 2016 | 55.09 | 55.81 | 54.80 | 55.77 | 90,902 | +0.03(+0.06%) |
Nov 28, 2016 | 55.40 | 56.16 | 54.75 | 55.74 | 39,635 | +0.18(+0.32%) |
Nov 25, 2016 | 55.57 | 56.30 | 55.21 | 55.56 | 19,439 | -0.24(-0.43%) |
Nov 23, 2016 | 55.80 | 55.80 | 55.80 | 0 | -0.80(-1.42%) | |
Nov 22, 2016 | 56.15 | 57.14 | 55.97 | 56.60 | 101,379 | +0.82(+1.47%) |
Nov 21, 2016 | 54.90 | 55.93 | 54.86 | 55.78 | 76,003 | +1.27(+2.32%) |
Nov 18, 2016 | 55.67 | 56.38 | 54.07 | 54.52 | 62,644 | -0.63(-1.13%) |
Nov 17, 2016 | 53.63 | 56.30 | 53.63 | 55.14 | 163,639 | +1.50(+2.79%) |
Nov 16, 2016 | 53.78 | 53.97 | 52.78 | 53.64 | 58,613 | -0.52(-0.96%) |
Nov 15, 2016 | 53.35 | 54.85 | 52.90 | 54.16 | 65,955 | +1.33(+2.51%) |
Nov 14, 2016 | 52.10 | 53.73 | 49.97 | 52.83 | 237,064 | +0.09(+0.16%) |
Nov 11, 2016 | 53.77 | 54.70 | 52.45 | 52.75 | 214,671 | -2.09(-3.82%) |
Nov 10, 2016 | 57.31 | 59.51 | 54.24 | 54.84 | 249,257 | -3.58(-6.12%) |
Nov 09, 2016 | 58.73 | 58.73 | 55.29 | 58.42 | 112,706 | +0.48(+0.83%) |
Nov 08, 2016 | 58.54 | 59.13 | 57.54 | 57.94 | 80,542 | -0.70(-1.19%) |
Nov 07, 2016 | 58.00 | 58.98 | 57.55 | 58.63 | 94,100 | +1.20(+2.10%) |
Nov 04, 2016 | 57.34 | 58.01 | 56.10 | 57.43 | 56,127 | -0.37(-0.64%) |
Nov 03, 2016 | 58.19 | 59.28 | 57.44 | 57.80 | 67,398 | -0.17(-0.29%) |
Nov 02, 2016 | 58.24 | 58.63 | 57.54 | 57.97 | 123,795 | -0.54(-0.92%) |
Nov 01, 2016 | 58.86 | 60.00 | 58.00 | 58.51 | 154,904 | -0.37(-0.63%) |
Oct 31, 2016 | 59.39 | 60.04 | 58.53 | 58.88 | 71,210 | -0.22(-0.37%) |
Oct 28, 2016 | 59.57 | 59.57 | 58.64 | 59.10 | 47,472 | -0.33(-0.56%) |
Oct 27, 2016 | 59.64 | 60.74 | 59.36 | 59.43 | 29,916 | -0.05(-0.08%) |
Oct 26, 2016 | 60.32 | 60.40 | 59.09 | 59.47 | 76,684 | -0.99(-1.64%) |
Oct 25, 2016 | 60.86 | 61.74 | 60.25 | 60.46 | 45,547 | -0.47(-0.77%) |
Oct 24, 2016 | 61.84 | 61.91 | 60.73 | 60.93 | 62,128 | -0.46(-0.74%) |
Oct 21, 2016 | 61.54 | 61.79 | 60.68 | 61.39 | 51,326 | -0.30(-0.49%) |
Oct 20, 2016 | 62.02 | 62.33 | 61.45 | 61.69 | 40,496 | -0.71(-1.14%) |
Oct 19, 2016 | 61.18 | 62.66 | 61.18 | 62.40 | 124,828 | +1.15(+1.88%) |
Oct 18, 2016 | 61.98 | 62.88 | 60.87 | 61.25 | 173,115 | -0.48(-0.78%) |
Oct 17, 2016 | 61.22 | 61.94 | 61.03 | 61.73 | 113,757 | +0.48(+0.78%) |
Oct 14, 2016 | 60.20 | 61.51 | 59.96 | 61.25 | 84,193 | +1.56(+2.61%) |
Oct 13, 2016 | 59.45 | 61.12 | 58.79 | 59.69 | 116,380 | +0.34(+0.57%) |
Oct 12, 2016 | 59.17 | 60.24 | 58.92 | 59.35 | 148,041 | +0.19(+0.31%) |
Oct 11, 2016 | 60.17 | 60.46 | 58.77 | 59.16 | 133,505 | -1.08(-1.79%) |
Oct 10, 2016 | 60.78 | 60.91 | 59.82 | 60.25 | 67,336 | -0.26(-0.43%) |
Oct 07, 2016 | 61.21 | 61.23 | 59.91 | 60.51 | 85,791 | -0.83(-1.36%) |
Oct 06, 2016 | 61.28 | 61.95 | 60.63 | 61.34 | 86,406 | -0.22(-0.36%) |
Oct 05, 2016 | 61.39 | 62.39 | 61.11 | 61.57 | 114,656 | +0.33(+0.54%) |
Oct 04, 2016 | 60.36 | 61.72 | 60.36 | 61.23 | 175,781 | +0.91(+1.51%) |
Oct 03, 2016 | 60.27 | 60.93 | 59.87 | 60.32 | 120,306 | -0.12(-0.19%) |
Sep 30, 2016 | 59.28 | 60.88 | 58.23 | 60.44 | 84,384 | +1.16(+1.95%) |
Sep 29, 2016 | 58.43 | 60.24 | 58.08 | 59.28 | 109,076 | +0.42(+0.72%) |
Sep 28, 2016 | 59.33 | 59.90 | 58.36 | 58.86 | 164,266 | -0.29(-0.50%) |
Sep 27, 2016 | 58.62 | 59.49 | 58.11 | 59.15 | 138,190 | +0.49(+0.84%) |
Sep 26, 2016 | 57.99 | 59.80 | 57.10 | 58.66 | 243,105 | +1.06(+1.84%) |
Sep 23, 2016 | 58.21 | 58.87 | 57.44 | 57.60 | 151,724 | -1.48(-2.50%) |
Sep 22, 2016 | 58.01 | 59.79 | 58.01 | 59.07 | 215,152 | +1.60(+2.78%) |
Sep 21, 2016 | 57.26 | 57.77 | 55.70 | 57.47 | 200,930 | +0.73(+1.29%) |
Sep 20, 2016 | 57.64 | 57.92 | 56.24 | 56.74 | 177,899 | -0.48(-0.84%) |
Sep 19, 2016 | 56.59 | 58.01 | 55.90 | 57.22 | 160,550 | +0.98(+1.74%) |
Sep 16, 2016 | 55.99 | 57.57 | 55.65 | 56.24 | 73,995 | -0.12(-0.22%) |
Sep 15, 2016 | 55.60 | 57.01 | 55.23 | 56.36 | 182,025 | +0.80(+1.45%) |
Sep 14, 2016 | 57.02 | 58.48 | 55.56 | 55.56 | 128,271 | -1.46(-2.56%) |
Sep 13, 2016 | 58.20 | 58.59 | 56.69 | 57.02 | 78,534 | -1.68(-2.87%) |
Sep 12, 2016 | 57.08 | 59.44 | 56.45 | 58.70 | 158,747 | +1.09(+1.89%) |
Sep 09, 2016 | 58.74 | 59.81 | 57.24 | 57.61 | 101,150 | -2.07(-3.47%) |
Sep 08, 2016 | 60.79 | 61.17 | 58.73 | 59.68 | 245,033 | -1.59(-2.60%) |
Sep 07, 2016 | 61.28 | 61.79 | 60.19 | 61.27 | 109,493 | -0.36(-0.59%) |
Sep 06, 2016 | 60.67 | 61.79 | 60.24 | 61.64 | 91,459 | +1.19(+1.97%) |
Sep 02, 2016 | 60.67 | 60.45 | 60.45 | 60.45 | 70,172 | -0.15(-0.25%) |
Sep 01, 2016 | 60.01 | 63.27 | 58.79 | 60.60 | 338,846 | +0.09(+0.15%) |
Aug 31, 2016 | 60.73 | 62.53 | 59.83 | 60.51 | 211,956 | -0.10(-0.17%) |
Aug 30, 2016 | 62.15 | 64.25 | 59.59 | 60.61 | 145,981 | -0.97(-1.57%) |
Aug 29, 2016 | 60.95 | 62.28 | 60.63 | 61.57 | 75,934 | +0.56(+0.91%) |
Aug 26, 2016 | 62.29 | 62.92 | 61.02 | 61.02 | 172,420 | -1.34(-2.14%) |
Aug 25, 2016 | 61.84 | 62.93 | 60.87 | 62.35 | 80,550 | +0.63(+1.03%) |
Aug 24, 2016 | 60.32 | 62.46 | 60.32 | 61.72 | 99,763 | +1.37(+2.27%) |
Aug 23, 2016 | 59.69 | 60.63 | 59.69 | 60.35 | 80,362 | +0.97(+1.64%) |
Aug 22, 2016 | 58.54 | 59.52 | 57.96 | 59.38 | 97,308 | +0.59(+1.01%) |
Aug 19, 2016 | 58.46 | 59.12 | 58.11 | 58.79 | 49,338 | +0.20(+0.34%) |
Aug 18, 2016 | 58.62 | 59.05 | 58.15 | 58.59 | 85,861 | +0.12(+0.21%) |
Aug 17, 2016 | 58.65 | 59.26 | 57.93 | 58.46 | 92,553 | -0.25(-0.43%) |
Aug 16, 2016 | 59.01 | 59.59 | 58.69 | 58.72 | 102,204 | -0.39(-0.67%) |
Aug 15, 2016 | 58.67 | 59.26 | 58.43 | 59.11 | 78,512 | +0.38(+0.64%) |
Aug 12, 2016 | 58.35 | 58.97 | 58.01 | 58.73 | 93,968 | +0.39(+0.67%) |
Aug 11, 2016 | 57.98 | 58.54 | 56.92 | 58.34 | 136,074 | +0.60(+1.05%) |
Aug 10, 2016 | 56.39 | 57.87 | 55.33 | 57.73 | 119,992 | +1.00(+1.77%) |
Aug 09, 2016 | 56.70 | 57.02 | 56.23 | 56.73 | 103,440 | +0.44(+0.79%) |
Aug 08, 2016 | 56.19 | 57.03 | 55.86 | 56.29 | 33,591 | -0.05(-0.10%) |
Aug 05, 2016 | 56.78 | 56.78 | 55.55 | 56.34 | 83,765 | -0.24(-0.42%) |
Aug 04, 2016 | 56.06 | 56.97 | 55.68 | 56.58 | 85,004 | +0.88(+1.58%) |
Aug 03, 2016 | 55.35 | 56.47 | 55.13 | 55.70 | 150,285 | +0.57(+1.03%) |
Aug 02, 2016 | 55.70 | 55.93 | 54.61 | 55.13 | 101,452 | -0.43(-0.77%) |
Aug 01, 2016 | 57.15 | 57.22 | 55.56 | 55.56 | 96,873 | -1.90(-3.30%) |
Jul 29, 2016 | 56.60 | 57.83 | 56.60 | 57.46 | 47,752 | +0.76(+1.35%) |
Jul 28, 2016 | 56.57 | 56.95 | 56.57 | 56.69 | 38,820 | -0.07(-0.12%) |
Jul 27, 2016 | 57.82 | 57.82 | 56.55 | 56.76 | 160,283 | -1.06(-1.83%) |
Jul 26, 2016 | 58.81 | 59.20 | 57.74 | 57.82 | 111,448 | -0.81(-1.38%) |
Jul 25, 2016 | 58.91 | 59.94 | 58.39 | 58.63 | 84,013 | -0.40(-0.67%) |
Jul 22, 2016 | 58.51 | 59.23 | 58.29 | 59.03 | 38,770 | +0.38(+0.65%) |
Jul 21, 2016 | 59.07 | 59.15 | 58.18 | 58.65 | 54,857 | -0.44(-0.75%) |
Jul 20, 2016 | 60.55 | 60.84 | 59.08 | 59.09 | 136,346 | -1.34(-2.21%) |
Jul 19, 2016 | 60.15 | 61.27 | 59.79 | 60.43 | 268,786 | +0.02(+0.04%) |
Jul 18, 2016 | 60.42 | 60.60 | 59.65 | 60.40 | 90,393 | +0.19(+0.32%) |
Jul 15, 2016 | 60.96 | 61.82 | 59.77 | 60.21 | 197,427 | -0.47(-0.77%) |
Jul 14, 2016 | 59.71 | 60.89 | 59.71 | 60.68 | 221,184 | +1.38(+2.33%) |
Jul 13, 2016 | 58.66 | 59.58 | 58.27 | 59.30 | 143,528 | +1.00(+1.72%) |
Jul 12, 2016 | 57.55 | 58.68 | 57.38 | 58.29 | 182,801 | +0.31(+0.54%) |
Jul 11, 2016 | 57.68 | 58.18 | 57.57 | 57.98 | 107,964 | +0.50(+0.86%) |
Jul 08, 2016 | 57.31 | 58.31 | 57.03 | 57.48 | 176,352 | +0.44(+0.78%) |
Jul 07, 2016 | 57.28 | 57.42 | 56.54 | 57.04 | 94,815 | +0.30(+0.53%) |
Jul 06, 2016 | 56.33 | 57.00 | 56.01 | 56.74 | 130,331 | -0.24(-0.42%) |
Jul 05, 2016 | 57.15 | 57.74 | 56.17 | 56.98 | 250,831 | +0.33(+0.58%) |
Jul 01, 2016 | 56.99 | 56.65 | 56.65 | 56.65 | 141,997 | -0.11(-0.20%) |
Jun 30, 2016 | 56.72 | 57.28 | 56.09 | 56.76 | 183,369 | +0.28(+0.50%) |
Jun 29, 2016 | 55.26 | 56.80 | 54.93 | 56.48 | 99,645 | +1.57(+2.86%) |
Jun 28, 2016 | 53.41 | 55.44 | 53.41 | 54.91 | 147,372 | +2.82(+5.42%) |
Jun 27, 2016 | 52.98 | 52.98 | 51.58 | 52.09 | 251,025 | -0.60(-1.15%) |
Jun 24, 2016 | 53.44 | 54.61 | 52.01 | 52.70 | 375,675 | -3.49(-6.21%) |
Jun 23, 2016 | 57.60 | 57.81 | 55.49 | 56.18 | 161,561 | -0.79(-1.38%) |
Jun 22, 2016 | 56.95 | 58.09 | 56.64 | 56.97 | 281,460 | +0.05(+0.08%) |
Jun 21, 2016 | 58.33 | 58.33 | 56.51 | 56.92 | 471,872 | -1.38(-2.37%) |
Jun 20, 2016 | 56.93 | 58.32 | 56.93 | 58.31 | 370,631 | +1.51(+2.67%) |
Jun 17, 2016 | 54.37 | 56.95 | 54.37 | 56.79 | 388,559 | +3.14(+5.86%) |
Jun 16, 2016 | 54.02 | 54.53 | 53.46 | 53.65 | 159,168 | -0.53(-0.97%) |
Jun 15, 2016 | 53.76 | 55.24 | 53.69 | 54.18 | 295,217 | +0.49(+0.91%) |
Jun 14, 2016 | 53.00 | 54.24 | 52.92 | 53.69 | 343,403 | +0.78(+1.47%) |
Jun 13, 2016 | 53.34 | 53.52 | 52.33 | 52.91 | 175,744 | -0.54(-1.00%) |
Jun 10, 2016 | 51.88 | 53.54 | 51.69 | 53.44 | 243,194 | +0.61(+1.16%) |
Jun 09, 2016 | 52.13 | 53.08 | 51.30 | 52.83 | 146,100 | +0.34(+0.64%) |
Jun 08, 2016 | 52.75 | 53.53 | 52.08 | 52.50 | 86,919 | -0.21(-0.41%) |
Jun 07, 2016 | 51.59 | 52.99 | 51.49 | 52.71 | 158,009 | +1.56(+3.05%) |
Jun 06, 2016 | 50.55 | 51.59 | 50.44 | 51.15 | 136,995 | +0.31(+0.62%) |
Jun 03, 2016 | 50.81 | 51.17 | 49.38 | 50.84 | 150,640 | +0.38(+0.76%) |
Jun 02, 2016 | 47.84 | 50.93 | 47.46 | 50.45 | 372,363 | +2.48(+5.17%) |
Jun 01, 2016 | 48.09 | 48.69 | 46.90 | 47.98 | 144,872 | +0.18(+0.37%) |
May 31, 2016 | 47.17 | 48.59 | 47.04 | 47.80 | 163,530 | +1.04(+2.22%) |
May 27, 2016 | 46.19 | 46.76 | 46.76 | 46.76 | 106,824 | +0.50(+1.07%) |
May 26, 2016 | 45.83 | 46.91 | 45.83 | 46.26 | 68,450 | +0.37(+0.80%) |
May 25, 2016 | 46.28 | 46.28 | 45.20 | 45.90 | 115,620 | -0.13(-0.28%) |
May 24, 2016 | 47.42 | 47.98 | 45.75 | 46.03 | 203,160 | -1.32(-2.78%) |
May 23, 2016 | 46.67 | 48.94 | 46.47 | 47.34 | 155,732 | +1.02(+2.21%) |
May 20, 2016 | 46.77 | 47.51 | 45.63 | 46.32 | 94,416 | +0.43(+0.93%) |
May 19, 2016 | 46.19 | 46.44 | 44.91 | 45.89 | 175,701 | -0.41(-0.89%) |
May 18, 2016 | 45.68 | 47.75 | 45.53 | 46.30 | 173,810 | +0.34(+0.75%) |
May 17, 2016 | 46.69 | 47.42 | 45.74 | 45.96 | 135,194 | -0.73(-1.57%) |
May 16, 2016 | 47.51 | 48.30 | 46.69 | 46.69 | 105,472 | -0.87(-1.83%) |
May 13, 2016 | 47.92 | 48.30 | 47.24 | 47.56 | 90,096 | -0.67(-1.40%) |
May 12, 2016 | 48.59 | 48.95 | 47.69 | 48.24 | 173,623 | -0.49(-1.00%) |
May 11, 2016 | 47.07 | 48.89 | 47.07 | 48.73 | 160,292 | +1.68(+3.58%) |
May 10, 2016 | 48.92 | 49.28 | 46.86 | 47.04 | 184,884 | -1.54(-3.16%) |
May 09, 2016 | 47.04 | 48.86 | 45.93 | 48.58 | 172,852 | +1.40(+2.97%) |
May 06, 2016 | 46.65 | 47.32 | 45.81 | 47.18 | 213,779 | -0.01(-0.02%) |
May 05, 2016 | 45.89 | 47.39 | 45.56 | 47.19 | 184,253 | +1.71(+3.75%) |
May 04, 2016 | 46.65 | 46.89 | 45.28 | 45.48 | 251,832 | -1.67(-3.55%) |
May 03, 2016 | 48.70 | 48.93 | 46.96 | 47.16 | 128,137 | -2.13(-4.33%) |