Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 61.53 | 61.53 | 61.14 | 61.39 | 2,110 | -0.03(-0.05%) |
May 30, 2017 | 61.67 | 61.67 | 61.33 | 61.42 | 3,590 | +0.00(+0.00%) |
May 26, 2017 | 61.73 | 61.73 | 61.26 | 61.42 | 7,896 | -0.15(-0.24%) |
May 25, 2017 | 61.43 | 61.71 | 61.29 | 61.57 | 9,061 | +0.58(+0.95%) |
May 24, 2017 | 60.72 | 60.99 | 60.65 | 60.99 | 6,672 | +0.41(+0.68%) |
May 23, 2017 | 60.81 | 60.81 | 60.57 | 60.57 | 969 | +0.17(+0.28%) |
May 22, 2017 | 60.07 | 60.40 | 60.07 | 60.40 | 2,530 | +0.53(+0.88%) |
May 19, 2017 | 59.98 | 60.00 | 59.88 | 59.88 | 25,411 | +0.55(+0.93%) |
May 18, 2017 | 59.28 | 59.51 | 59.28 | 59.33 | 63,023 | +0.06(+0.10%) |
May 17, 2017 | 59.79 | 59.92 | 59.27 | 59.27 | 1,535 | -1.46(-2.41%) |
May 16, 2017 | 60.51 | 60.78 | 60.51 | 60.73 | 983 | +0.13(+0.22%) |
May 15, 2017 | 60.36 | 60.80 | 60.36 | 60.60 | 2,116 | +0.76(+1.27%) |
May 12, 2017 | 59.84 | 59.84 | 59.84 | 59.84 | 809 | +0.06(+0.10%) |
May 11, 2017 | 59.76 | 59.88 | 59.76 | 59.78 | 4,012 | -0.40(-0.67%) |
May 10, 2017 | 60.16 | 60.18 | 60.16 | 60.18 | 1,070 | +0.16(+0.27%) |
May 09, 2017 | 60.10 | 60.10 | 60.02 | 60.02 | 401 | +0.19(+0.31%) |
May 08, 2017 | 59.86 | 59.88 | 59.84 | 59.84 | 1,417 | -0.02(-0.03%) |
May 05, 2017 | 59.46 | 59.86 | 59.46 | 59.86 | 424 | +0.51(+0.86%) |
May 04, 2017 | 58.92 | 59.40 | 58.92 | 59.34 | 3,190 | +0.77(+1.32%) |
May 03, 2017 | 59.35 | 59.35 | 58.57 | 58.57 | 2,343 | -0.29(-0.50%) |
May 02, 2017 | 58.90 | 58.91 | 58.86 | 58.86 | 2,689 | +0.10(+0.17%) |
May 01, 2017 | 58.83 | 58.85 | 58.43 | 58.77 | 1,694 | +0.27(+0.45%) |
Apr 28, 2017 | 58.95 | 58.95 | 58.39 | 58.50 | 1,432 | -0.49(-0.83%) |
Apr 27, 2017 | 59.00 | 59.00 | 58.91 | 58.99 | 1,687 | -0.12(-0.20%) |
Apr 26, 2017 | 58.85 | 59.11 | 58.84 | 59.11 | 2,116 | +0.18(+0.30%) |
Apr 25, 2017 | 58.95 | 59.03 | 58.91 | 58.93 | 7,918 | +0.41(+0.71%) |
Apr 24, 2017 | 58.46 | 58.58 | 58.43 | 58.52 | 4,271 | +0.43(+0.74%) |
Apr 21, 2017 | 58.09 | 58.09 | 58.09 | 58.09 | 678 | +0.03(+0.05%) |
Apr 20, 2017 | 57.80 | 58.06 | 57.67 | 58.06 | 3,243 | +0.22(+0.37%) |
Apr 19, 2017 | 57.61 | 57.84 | 57.61 | 57.84 | 1,532 | +0.56(+0.99%) |
Apr 18, 2017 | 57.20 | 57.28 | 57.06 | 57.28 | 1,303 | +0.33(+0.58%) |
Apr 17, 2017 | 56.92 | 56.95 | 56.92 | 56.95 | 2,476 | -0.12(-0.21%) |
Apr 13, 2017 | 56.71 | 57.12 | 56.71 | 57.07 | 554 | +0.03(+0.06%) |
Apr 12, 2017 | 56.96 | 57.04 | 56.96 | 57.04 | 252 | -0.12(-0.21%) |
Apr 11, 2017 | 56.84 | 57.20 | 56.84 | 57.15 | 1,682 | +0.05(+0.08%) |
Apr 10, 2017 | 57.20 | 57.22 | 57.04 | 57.11 | 945 | +0.03(+0.04%) |
Apr 07, 2017 | 57.12 | 57.12 | 56.93 | 57.08 | 2,708 | +0.23(+0.41%) |
Apr 06, 2017 | 56.91 | 56.91 | 56.68 | 56.85 | 26,271 | +0.19(+0.33%) |
Apr 05, 2017 | 57.28 | 57.37 | 56.66 | 56.66 | 10,535 | -0.36(-0.64%) |
Apr 04, 2017 | 57.00 | 57.46 | 57.00 | 57.03 | 2,979 | -0.21(-0.37%) |
Apr 03, 2017 | 57.81 | 57.82 | 57.08 | 57.24 | 16,164 | -0.70(-1.20%) |
Mar 31, 2017 | 57.88 | 58.03 | 57.76 | 57.93 | 20,877 | +0.16(+0.28%) |
Mar 30, 2017 | 57.88 | 57.88 | 57.63 | 57.77 | 1,957 | +0.01(+0.01%) |
Mar 29, 2017 | 57.35 | 57.77 | 57.35 | 57.76 | 2,875 | +0.36(+0.63%) |
Mar 28, 2017 | 57.11 | 57.40 | 57.03 | 57.40 | 932 | +0.30(+0.53%) |
Mar 27, 2017 | 56.44 | 57.09 | 56.43 | 57.09 | 3,765 | -0.13(-0.22%) |
Mar 24, 2017 | 57.38 | 57.38 | 57.22 | 57.22 | 57,995 | -0.07(-0.12%) |
Mar 23, 2017 | 56.80 | 57.29 | 56.80 | 57.29 | 2,359 | +0.46(+0.81%) |
Mar 22, 2017 | 56.71 | 56.94 | 56.68 | 56.83 | 2,286 | -0.30(-0.53%) |
Mar 21, 2017 | 58.30 | 58.30 | 57.10 | 57.13 | 7,170 | -0.91(-1.56%) |
Mar 20, 2017 | 58.20 | 58.20 | 58.04 | 58.04 | 849 | -0.12(-0.21%) |
Mar 17, 2017 | 58.16 | 58.33 | 58.16 | 58.16 | 4,809 | +0.00(+0.00%) |
Mar 16, 2017 | 58.24 | 58.24 | 58.05 | 58.16 | 28,621 | +0.27(+0.47%) |
Mar 15, 2017 | 57.53 | 57.89 | 57.52 | 57.89 | 3,656 | +0.39(+0.67%) |
Mar 14, 2017 | 57.74 | 57.74 | 57.31 | 57.50 | 5,265 | -0.23(-0.39%) |
Mar 13, 2017 | 57.76 | 57.76 | 57.57 | 57.73 | 3,313 | +0.36(+0.62%) |
Mar 10, 2017 | 57.31 | 57.40 | 57.28 | 57.37 | 3,078 | +0.28(+0.49%) |
Mar 09, 2017 | 57.08 | 57.09 | 56.78 | 57.09 | 3,866 | -0.13(-0.22%) |
Mar 08, 2017 | 57.29 | 57.51 | 57.22 | 57.22 | 1,304 | +0.05(+0.08%) |
Mar 07, 2017 | 57.43 | 57.43 | 57.13 | 57.17 | 558 | -0.10(-0.17%) |
Mar 06, 2017 | 57.23 | 57.30 | 57.13 | 57.27 | 2,117 | -0.19(-0.32%) |
Mar 03, 2017 | 57.38 | 57.45 | 57.38 | 57.45 | 769 | -0.11(-0.19%) |
Mar 02, 2017 | 57.57 | 57.57 | 57.56 | 57.56 | 541 | -0.25(-0.43%) |
Mar 01, 2017 | 57.42 | 57.81 | 57.42 | 57.81 | 1,143 | +0.65(+1.14%) |
Feb 28, 2017 | 57.70 | 57.70 | 57.16 | 57.16 | 2,931 | -0.83(-1.44%) |
Feb 27, 2017 | 57.82 | 58.03 | 57.75 | 57.99 | 13,677 | +0.09(+0.15%) |
Feb 24, 2017 | 57.33 | 57.90 | 57.33 | 57.90 | 1,908 | +0.25(+0.43%) |
Feb 23, 2017 | 57.86 | 57.86 | 57.51 | 57.66 | 1,262 | -0.29(-0.50%) |
Feb 22, 2017 | 57.66 | 57.98 | 57.66 | 57.95 | 818 | -0.06(-0.10%) |
Feb 21, 2017 | 57.48 | 58.01 | 57.48 | 58.01 | 2,794 | +0.57(+0.99%) |
Feb 17, 2017 | 57.44 | 57.44 | 57.44 | 0 | +0.08(+0.14%) | |
Feb 16, 2017 | 57.47 | 57.47 | 57.36 | 57.36 | 697 | -0.05(-0.09%) |
Feb 15, 2017 | 57.15 | 57.41 | 57.15 | 57.41 | 1,407 | +0.26(+0.45%) |
Feb 14, 2017 | 56.91 | 57.16 | 56.90 | 57.16 | 5,625 | -0.08(-0.15%) |
Feb 13, 2017 | 57.14 | 57.24 | 57.14 | 57.24 | 2,220 | +0.12(+0.21%) |
Feb 10, 2017 | 56.89 | 57.12 | 56.89 | 57.12 | 3,663 | +0.34(+0.60%) |
Feb 09, 2017 | 56.04 | 56.78 | 56.04 | 56.78 | 1,743 | +0.96(+1.73%) |
Feb 08, 2017 | 55.55 | 55.82 | 55.55 | 55.82 | 382 | -0.01(-0.02%) |
Feb 07, 2017 | 56.01 | 56.02 | 55.63 | 55.83 | 2,842 | +0.05(+0.09%) |
Feb 06, 2017 | 56.14 | 56.14 | 55.78 | 55.78 | 2,028 | -0.36(-0.65%) |
Feb 03, 2017 | 55.92 | 56.18 | 55.92 | 56.15 | 7,334 | +0.90(+1.64%) |
Feb 02, 2017 | 55.25 | 55.34 | 55.12 | 55.24 | 12,442 | +0.33(+0.61%) |
Feb 01, 2017 | 55.51 | 55.51 | 54.79 | 54.91 | 20,923 | -0.25(-0.45%) |
Jan 31, 2017 | 55.14 | 55.16 | 54.86 | 55.15 | 9,345 | +0.02(+0.03%) |
Jan 30, 2017 | 55.06 | 55.17 | 54.71 | 55.13 | 3,342 | -0.39(-0.70%) |
Jan 27, 2017 | 55.53 | 55.59 | 55.44 | 55.52 | 1,229 | -0.11(-0.20%) |
Jan 26, 2017 | 55.61 | 55.63 | 55.53 | 55.63 | 1,113 | -0.31(-0.56%) |
Jan 25, 2017 | 56.18 | 56.18 | 55.94 | 55.95 | 3,097 | +0.26(+0.47%) |
Jan 24, 2017 | 55.31 | 55.68 | 55.24 | 55.68 | 1,483 | +0.73(+1.32%) |
Jan 23, 2017 | 55.38 | 55.38 | 54.96 | 54.96 | 6,252 | -0.26(-0.48%) |
Jan 20, 2017 | 55.29 | 55.30 | 55.13 | 55.22 | 1,304 | +0.20(+0.36%) |
Jan 19, 2017 | 55.22 | 55.22 | 55.03 | 55.03 | 1,483 | +0.01(+0.02%) |
Jan 18, 2017 | 54.93 | 55.13 | 54.92 | 55.02 | 1,351 | +0.03(+0.05%) |
Jan 17, 2017 | 55.85 | 55.85 | 54.97 | 54.99 | 3,504 | -0.80(-1.44%) |
Jan 13, 2017 | 55.79 | 55.79 | 55.79 | 0 | +0.53(+0.96%) | |
Jan 12, 2017 | 55.22 | 55.26 | 54.77 | 55.26 | 5,870 | -0.16(-0.29%) |
Jan 11, 2017 | 55.25 | 55.48 | 55.22 | 55.42 | 1,908 | +0.30(+0.55%) |
Jan 10, 2017 | 55.13 | 55.13 | 54.87 | 55.12 | 1,511 | +0.03(+0.05%) |
Jan 09, 2017 | 55.27 | 55.27 | 54.95 | 55.09 | 2,418 | -0.04(-0.07%) |
Jan 06, 2017 | 54.96 | 55.16 | 54.84 | 55.13 | 3,280 | +0.35(+0.63%) |
Jan 05, 2017 | 54.94 | 54.94 | 54.59 | 54.79 | 1,532 | -0.14(-0.25%) |
Jan 04, 2017 | 54.58 | 54.98 | 54.58 | 54.93 | 7,106 | +1.17(+2.18%) |
Jan 03, 2017 | 53.69 | 54.25 | 53.69 | 53.76 | 8,430 | +0.18(+0.34%) |
Dec 30, 2016 | 53.58 | 53.58 | 53.58 | 0 | -0.20(-0.37%) | |
Dec 29, 2016 | 53.55 | 53.84 | 53.55 | 53.78 | 2,823 | +0.18(+0.33%) |
Dec 28, 2016 | 53.93 | 53.93 | 53.60 | 53.60 | 1,254 | -0.75(-1.38%) |
Dec 27, 2016 | 54.20 | 54.42 | 54.19 | 54.35 | 1,396 | +0.46(+0.86%) |
Dec 23, 2016 | 53.89 | 53.89 | 53.89 | 0 | +0.12(+0.21%) | |
Dec 22, 2016 | 54.18 | 54.18 | 53.77 | 53.77 | 2,163 | -0.55(-1.02%) |
Dec 21, 2016 | 54.58 | 54.60 | 54.32 | 54.32 | 5,196 | -0.43(-0.78%) |
Dec 20, 2016 | 54.80 | 54.80 | 54.52 | 54.75 | 4,274 | +0.14(+0.25%) |
Dec 19, 2016 | 54.34 | 54.77 | 54.34 | 54.61 | 10,898 | +0.36(+0.65%) |
Dec 16, 2016 | 54.50 | 54.50 | 54.26 | 54.26 | 754 | -0.21(-0.38%) |
Dec 15, 2016 | 54.73 | 54.84 | 54.47 | 54.47 | 3,298 | -0.02(-0.03%) |
Dec 14, 2016 | 54.91 | 54.91 | 54.31 | 54.49 | 14,045 | -0.19(-0.34%) |
Dec 13, 2016 | 54.81 | 54.84 | 54.59 | 54.67 | 3,980 | +0.25(+0.46%) |
Dec 12, 2016 | 54.78 | 54.79 | 54.35 | 54.42 | 5,232 | -0.51(-0.93%) |
Dec 09, 2016 | 55.29 | 55.29 | 54.87 | 54.93 | 5,116 | -0.13(-0.24%) |
Dec 08, 2016 | 54.65 | 55.13 | 54.49 | 55.06 | 7,563 | +0.58(+1.07%) |
Dec 07, 2016 | 53.85 | 54.56 | 53.85 | 54.48 | 5,717 | +0.67(+1.25%) |
Dec 06, 2016 | 53.87 | 53.87 | 53.33 | 53.81 | 5,938 | +0.08(+0.15%) |
Dec 05, 2016 | 53.70 | 53.78 | 53.64 | 53.73 | 14,944 | +0.88(+1.67%) |
Dec 02, 2016 | 52.41 | 52.88 | 52.29 | 52.85 | 5,353 | +0.10(+0.20%) |
Dec 01, 2016 | 54.08 | 54.08 | 52.75 | 52.75 | 5,514 | -1.39(-2.57%) |
Nov 30, 2016 | 54.89 | 54.89 | 54.14 | 54.14 | 2,664 | -0.91(-1.66%) |
Nov 29, 2016 | 55.02 | 55.20 | 54.98 | 55.05 | 1,794 | +0.18(+0.32%) |
Nov 28, 2016 | 55.19 | 55.20 | 54.86 | 54.88 | 17,138 | -0.50(-0.90%) |
Nov 25, 2016 | 55.24 | 55.38 | 55.24 | 55.38 | 2,934 | +0.35(+0.64%) |
Nov 23, 2016 | 55.03 | 55.03 | 55.03 | 0 | +0.13(+0.23%) | |
Nov 22, 2016 | 54.85 | 54.98 | 54.73 | 54.90 | 14,941 | +0.05(+0.09%) |
Nov 21, 2016 | 54.86 | 54.96 | 54.58 | 54.85 | 4,944 | +0.22(+0.41%) |
Nov 18, 2016 | 54.65 | 54.86 | 54.53 | 54.62 | 9,553 | +0.00(+0.01%) |
Nov 17, 2016 | 54.32 | 54.65 | 54.32 | 54.62 | 10,756 | +0.55(+1.01%) |
Nov 16, 2016 | 53.92 | 54.07 | 53.84 | 54.07 | 14,835 | +0.33(+0.61%) |
Nov 15, 2016 | 53.57 | 53.79 | 53.52 | 53.75 | 5,158 | +0.38(+0.70%) |
Nov 14, 2016 | 53.85 | 54.00 | 53.26 | 53.37 | 3,668 | -0.28(-0.53%) |
Nov 11, 2016 | 52.82 | 53.65 | 52.82 | 53.65 | 1,110 | +0.45(+0.84%) |
Nov 10, 2016 | 53.17 | 53.21 | 53.06 | 53.21 | 1,773 | +0.38(+0.73%) |
Nov 09, 2016 | 52.89 | 52.89 | 52.89 | 52.82 | 3,390 | -0.04(-0.08%) |
Nov 08, 2016 | 52.28 | 52.87 | 52.28 | 52.87 | 416 | +0.52(+1.00%) |
Nov 07, 2016 | 52.11 | 52.62 | 52.11 | 52.34 | 7,453 | +1.03(+2.00%) |
Nov 04, 2016 | 51.55 | 51.76 | 51.32 | 51.32 | 4,397 | -0.14(-0.27%) |
Nov 03, 2016 | 51.59 | 51.59 | 51.45 | 51.45 | 856 | -0.11(-0.22%) |
Nov 02, 2016 | 51.85 | 51.94 | 51.50 | 51.56 | 1,971 | -0.61(-1.17%) |
Nov 01, 2016 | 52.77 | 52.77 | 52.04 | 52.18 | 2,155 | -0.31(-0.60%) |
Oct 31, 2016 | 52.44 | 52.49 | 52.32 | 52.49 | 662 | +0.07(+0.13%) |
Oct 28, 2016 | 52.77 | 52.82 | 52.42 | 52.42 | 10,078 | +0.22(+0.41%) |
Oct 27, 2016 | 52.63 | 52.63 | 52.21 | 52.21 | 494 | -0.94(-1.77%) |
Oct 26, 2016 | 52.97 | 53.17 | 52.97 | 53.15 | 1,108 | +0.06(+0.11%) |
Oct 25, 2016 | 53.62 | 53.62 | 53.01 | 53.09 | 1,177 | -0.29(-0.54%) |
Oct 24, 2016 | 53.14 | 53.40 | 53.14 | 53.37 | 1,150 | +0.61(+1.16%) |
Oct 21, 2016 | 52.51 | 52.79 | 52.51 | 52.76 | 711 | +0.03(+0.05%) |
Oct 20, 2016 | 52.79 | 52.79 | 52.74 | 52.74 | 797 | -0.33(-0.63%) |
Oct 19, 2016 | 52.98 | 53.18 | 52.98 | 53.07 | 1,698 | -0.07(-0.13%) |
Oct 18, 2016 | 53.08 | 53.21 | 52.97 | 53.14 | 5,533 | +0.36(+0.69%) |
Oct 17, 2016 | 52.90 | 52.90 | 52.77 | 52.77 | 826 | -0.37(-0.70%) |
Oct 14, 2016 | 53.16 | 53.16 | 53.14 | 53.14 | 1,597 | +0.35(+0.66%) |
Oct 13, 2016 | 52.80 | 52.91 | 52.79 | 52.79 | 3,733 | -0.31(-0.58%) |
Oct 12, 2016 | 52.72 | 53.10 | 52.69 | 53.10 | 1,242 | +0.07(+0.14%) |
Oct 11, 2016 | 53.29 | 53.29 | 52.97 | 53.03 | 1,567 | -1.11(-2.04%) |
Oct 10, 2016 | 54.06 | 54.23 | 54.06 | 54.13 | 3,389 | +0.41(+0.77%) |
Oct 07, 2016 | 53.89 | 53.90 | 53.67 | 53.72 | 1,013 | -0.36(-0.66%) |
Oct 05, 2016 | 54.13 | 54.25 | 54.09 | 54.08 | 161 | +0.28(+0.52%) |
Oct 04, 2016 | 54.33 | 54.33 | 53.80 | 53.80 | 845 | -0.26(-0.49%) |
Oct 03, 2016 | 54.07 | 54.07 | 54.07 | 54.07 | 340 | -0.35(-0.65%) |
Sep 30, 2016 | 54.19 | 54.42 | 54.19 | 54.42 | 1,379 | +0.24(+0.45%) |
Sep 29, 2016 | 54.41 | 54.50 | 54.17 | 54.17 | 4,508 | -0.19(-0.34%) |
Sep 28, 2016 | 54.08 | 54.36 | 54.04 | 54.36 | 1,736 | +0.13(+0.23%) |
Sep 27, 2016 | 54.09 | 54.26 | 53.61 | 54.23 | 1,604 | +0.44(+0.82%) |
Sep 26, 2016 | 53.98 | 53.98 | 53.79 | 53.79 | 7,154 | -0.46(-0.85%) |
Sep 23, 2016 | 54.31 | 54.31 | 54.25 | 54.25 | 639 | -0.18(-0.32%) |
Sep 22, 2016 | 54.26 | 54.43 | 54.26 | 54.43 | 2,938 | +0.58(+1.07%) |
Sep 21, 2016 | 53.46 | 53.94 | 53.44 | 53.85 | 4,262 | +0.63(+1.19%) |
Sep 20, 2016 | 53.44 | 53.44 | 53.16 | 53.22 | 6,248 | +0.04(+0.07%) |
Sep 19, 2016 | 53.39 | 53.50 | 53.03 | 53.18 | 11,661 | +0.26(+0.49%) |
Sep 16, 2016 | 53.07 | 53.21 | 52.92 | 52.92 | 11,044 | -0.04(-0.07%) |
Sep 14, 2016 | 52.97 | 52.97 | 52.96 | 52.96 | 184 | +0.27(+0.52%) |
Sep 13, 2016 | 53.04 | 53.04 | 52.61 | 52.68 | 3,838 | -1.00(-1.86%) |
Sep 12, 2016 | 52.91 | 53.68 | 52.69 | 53.68 | 2,456 | +0.40(+0.74%) |
Sep 09, 2016 | 53.85 | 53.85 | 53.16 | 53.28 | 6,371 | -1.01(-1.86%) |
Sep 08, 2016 | 54.29 | 54.29 | 54.29 | 54.29 | 663 | -0.21(-0.38%) |
Sep 07, 2016 | 54.50 | 54.50 | 54.50 | 54.50 | 399 | +0.23(+0.43%) |
Sep 06, 2016 | 54.13 | 54.31 | 54.13 | 54.27 | 563 | +0.04(+0.08%) |
Sep 02, 2016 | 54.23 | 54.23 | 54.23 | 54.23 | 3,073 | +0.55(+1.02%) |
Sep 01, 2016 | 53.63 | 53.68 | 53.54 | 53.68 | 950 | +0.27(+0.51%) |
Aug 31, 2016 | 53.50 | 53.52 | 53.41 | 53.41 | 982 | -0.02(-0.03%) |
Aug 30, 2016 | 53.42 | 53.42 | 53.42 | 53.42 | 531 | -0.20(-0.37%) |
Aug 29, 2016 | 53.54 | 53.62 | 53.54 | 53.62 | 438 | +0.44(+0.83%) |
Aug 26, 2016 | 53.30 | 53.30 | 53.18 | 53.18 | 1,318 | -0.09(-0.16%) |
Aug 25, 2016 | 53.22 | 53.35 | 53.22 | 53.27 | 2,235 | +0.10(+0.18%) |
Aug 24, 2016 | 53.32 | 53.32 | 53.17 | 53.17 | 993 | -0.29(-0.55%) |
Aug 23, 2016 | 53.34 | 53.47 | 53.34 | 53.47 | 1,805 | +0.67(+1.28%) |
Aug 19, 2016 | 52.66 | 52.79 | 52.64 | 52.79 | 441 | +0.14(+0.26%) |
Aug 18, 2016 | 52.67 | 52.67 | 52.65 | 52.65 | 1,518 | +0.36(+0.69%) |
Aug 17, 2016 | 52.42 | 52.52 | 52.27 | 52.29 | 1,505 | -0.48(-0.91%) |
Aug 16, 2016 | 52.92 | 52.92 | 52.70 | 52.77 | 3,743 | -0.34(-0.64%) |
Aug 15, 2016 | 52.89 | 53.11 | 52.89 | 53.11 | 946 | +0.27(+0.52%) |
Aug 11, 2016 | 52.70 | 52.89 | 52.70 | 52.84 | 188 | +0.28(+0.54%) |
Aug 10, 2016 | 52.49 | 52.56 | 52.49 | 52.56 | 473 | -0.04(-0.07%) |
Aug 09, 2016 | 52.71 | 52.71 | 52.60 | 52.60 | 1,531 | +0.06(+0.11%) |
Aug 08, 2016 | 52.65 | 52.70 | 52.53 | 52.54 | 5,221 | -0.25(-0.47%) |
Aug 05, 2016 | 52.69 | 52.82 | 52.69 | 52.79 | 3,375 | +0.65(+1.25%) |
Aug 04, 2016 | 52.13 | 52.14 | 52.12 | 52.14 | 1,299 | +0.21(+0.40%) |
Aug 03, 2016 | 51.66 | 51.93 | 51.66 | 51.93 | 1,861 | -0.04(-0.07%) |
Aug 02, 2016 | 51.97 | 51.97 | 51.97 | 51.97 | 275 | -0.58(-1.10%) |
Aug 01, 2016 | 52.54 | 52.54 | 52.51 | 52.54 | 681 | -0.00(-0.00%) |
Jul 29, 2016 | 52.33 | 52.55 | 52.08 | 52.55 | 21,903 | -0.05(-0.10%) |
Jul 28, 2016 | 52.40 | 52.60 | 52.40 | 52.60 | 4,750 | +0.20(+0.38%) |
Jul 27, 2016 | 52.41 | 52.41 | 52.40 | 52.40 | 804 | +0.02(+0.03%) |
Jul 26, 2016 | 52.38 | 52.38 | 52.38 | 52.38 | 537 | +0.21(+0.41%) |
Jul 25, 2016 | 52.21 | 52.21 | 52.12 | 52.17 | 888 | +0.01(+0.02%) |
Jul 22, 2016 | 51.80 | 52.16 | 51.53 | 52.16 | 5,686 | +0.58(+1.12%) |
Jul 21, 2016 | 51.97 | 51.98 | 51.58 | 51.58 | 1,544 | -0.58(-1.11%) |
Jul 20, 2016 | 51.81 | 52.16 | 51.81 | 52.16 | 1,926 | +0.68(+1.33%) |
Jul 19, 2016 | 51.60 | 51.60 | 51.47 | 51.47 | 3,754 | -0.13(-0.25%) |
Jul 18, 2016 | 51.73 | 51.76 | 51.60 | 51.60 | 923 | +0.01(+0.02%) |
Jul 15, 2016 | 51.90 | 51.90 | 51.47 | 51.59 | 8,568 | -0.29(-0.56%) |
Jul 14, 2016 | 51.83 | 52.00 | 51.83 | 51.88 | 1,817 | +0.40(+0.78%) |
Jul 13, 2016 | 51.48 | 51.48 | 51.48 | 51.48 | 1,397 | -0.24(-0.47%) |
Jul 12, 2016 | 51.22 | 51.73 | 51.22 | 51.73 | 1,935 | +0.68(+1.34%) |
Jul 11, 2016 | 51.14 | 51.14 | 51.03 | 51.04 | 2,304 | +0.55(+1.08%) |
Jul 08, 2016 | 50.51 | 50.51 | 50.51 | 50.50 | 1,748 | +1.17(+2.38%) |
Jul 07, 2016 | 49.13 | 49.49 | 49.13 | 49.32 | 4,863 | +0.08(+0.15%) |
Jul 06, 2016 | 48.87 | 49.25 | 48.80 | 49.25 | 1,955 | +0.21(+0.44%) |
Jul 05, 2016 | 49.24 | 49.24 | 48.88 | 49.03 | 4,215 | -0.45(-0.91%) |
Jul 01, 2016 | 49.35 | 49.48 | 49.48 | 49.48 | 1,127 | +0.22(+0.46%) |
Jun 30, 2016 | 48.91 | 49.26 | 48.91 | 49.26 | 3,083 | +0.99(+2.05%) |
Jun 29, 2016 | 47.94 | 48.36 | 47.89 | 48.27 | 3,399 | +0.90(+1.91%) |
Jun 28, 2016 | 47.38 | 47.41 | 47.08 | 47.37 | 4,541 | +0.72(+1.54%) |
Jun 27, 2016 | 47.78 | 47.78 | 46.65 | 46.65 | 3,562 | -1.89(-3.89%) |
Jun 24, 2016 | 48.98 | 49.22 | 48.30 | 48.54 | 2,307 | -2.17(-4.27%) |
Jun 23, 2016 | 50.26 | 50.74 | 50.26 | 50.70 | 3,560 | +0.64(+1.29%) |
Jun 22, 2016 | 50.31 | 50.31 | 50.06 | 50.06 | 2,512 | -0.41(-0.82%) |
Jun 21, 2016 | 50.50 | 50.50 | 50.44 | 50.47 | 919 | +0.15(+0.30%) |
Jun 20, 2016 | 50.55 | 50.60 | 50.32 | 50.32 | 10,792 | +0.90(+1.82%) |
Jun 17, 2016 | 50.05 | 50.05 | 49.41 | 49.42 | 1,588 | +0.14(+0.28%) |
Jun 16, 2016 | 49.43 | 49.43 | 49.24 | 49.29 | 1,236 | -0.88(-1.75%) |
Jun 15, 2016 | 50.17 | 50.17 | 50.17 | 50.17 | 313 | +0.58(+1.16%) |
Jun 14, 2016 | 49.83 | 49.83 | 49.59 | 49.59 | 1,672 | -0.13(-0.26%) |
Jun 13, 2016 | 49.99 | 49.99 | 49.70 | 49.72 | 2,199 | -0.36(-0.72%) |
Jun 10, 2016 | 50.17 | 50.17 | 50.08 | 50.08 | 568 | -0.75(-1.48%) |
Jun 09, 2016 | 50.90 | 50.90 | 50.76 | 50.83 | 3,091 | -0.33(-0.65%) |
Jun 08, 2016 | 51.08 | 51.16 | 50.91 | 51.16 | 2,522 | +0.26(+0.50%) |
Jun 07, 2016 | 50.81 | 51.02 | 50.81 | 50.91 | 14,330 | +0.08(+0.16%) |
Jun 06, 2016 | 50.54 | 50.94 | 50.41 | 50.83 | 5,717 | +0.57(+1.14%) |
Jun 03, 2016 | 50.69 | 50.69 | 49.97 | 50.25 | 7,642 | -0.39(-0.77%) |
Jun 02, 2016 | 50.13 | 50.64 | 50.13 | 50.64 | 14,339 | +0.42(+0.84%) |