Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 60.56 | 60.91 | 59.50 | 59.70 | 3,600,890 | -0.83(-1.37%) |
Mar 30, 2017 | 63.17 | 64.07 | 60.37 | 60.53 | 6,001,102 | -2.91(-4.59%) |
Mar 29, 2017 | 63.28 | 63.70 | 63.10 | 63.44 | 2,067,814 | +0.19(+0.30%) |
Mar 28, 2017 | 63.06 | 63.61 | 63.00 | 63.25 | 2,299,231 | +0.16(+0.25%) |
Mar 27, 2017 | 62.88 | 63.42 | 62.51 | 63.09 | 1,836,706 | -0.54(-0.85%) |
Mar 24, 2017 | 63.82 | 64.31 | 63.46 | 63.63 | 1,008,272 | -0.03(-0.05%) |
Mar 23, 2017 | 63.69 | 64.42 | 63.40 | 63.66 | 980,728 | -0.02(-0.03%) |
Mar 22, 2017 | 63.14 | 63.76 | 62.93 | 63.68 | 921,366 | +0.73(+1.16%) |
Mar 21, 2017 | 65.41 | 65.44 | 62.92 | 62.95 | 2,295,918 | -1.91(-2.94%) |
Mar 20, 2017 | 64.96 | 65.04 | 64.33 | 64.86 | 922,432 | -0.14(-0.22%) |
Mar 17, 2017 | 64.94 | 65.22 | 64.62 | 65.00 | 2,912,911 | +0.37(+0.57%) |
Mar 16, 2017 | 64.71 | 64.93 | 64.43 | 64.63 | 1,083,760 | +0.24(+0.37%) |
Mar 15, 2017 | 64.00 | 64.56 | 63.39 | 64.39 | 1,327,778 | +0.76(+1.19%) |
Mar 14, 2017 | 64.53 | 64.95 | 63.54 | 63.63 | 1,197,993 | -0.96(-1.49%) |
Mar 13, 2017 | 64.34 | 65.20 | 64.18 | 64.59 | 1,341,265 | +0.37(+0.58%) |
Mar 10, 2017 | 64.37 | 64.74 | 63.76 | 64.22 | 1,259,832 | +0.02(+0.03%) |
Mar 09, 2017 | 63.64 | 64.35 | 63.40 | 64.20 | 1,336,622 | +0.65(+1.02%) |
Mar 08, 2017 | 63.30 | 63.85 | 62.96 | 63.55 | 1,292,691 | +0.25(+0.39%) |
Mar 07, 2017 | 63.10 | 64.52 | 63.10 | 63.30 | 1,657,480 | +0.24(+0.38%) |
Mar 06, 2017 | 63.16 | 63.25 | 62.83 | 63.06 | 1,067,045 | -0.30(-0.47%) |
Mar 03, 2017 | 63.55 | 63.55 | 63.13 | 63.36 | 1,325,819 | -0.43(-0.67%) |
Mar 02, 2017 | 63.24 | 64.50 | 63.07 | 63.79 | 2,158,360 | +0.41(+0.65%) |
Mar 01, 2017 | 62.82 | 63.59 | 62.79 | 63.38 | 1,382,645 | +0.78(+1.25%) |
Feb 28, 2017 | 62.80 | 63.11 | 62.31 | 62.60 | 1,589,551 | -0.26(-0.41%) |
Feb 27, 2017 | 62.76 | 63.12 | 62.46 | 62.86 | 858,035 | -0.01(-0.02%) |
Feb 24, 2017 | 62.50 | 62.88 | 62.39 | 62.87 | 1,363,846 | +0.17(+0.27%) |
Feb 23, 2017 | 63.05 | 63.13 | 62.64 | 62.70 | 1,125,622 | -0.31(-0.49%) |
Feb 22, 2017 | 62.50 | 63.15 | 62.50 | 63.01 | 1,350,407 | +0.37(+0.59%) |
Feb 21, 2017 | 62.50 | 63.15 | 62.46 | 62.64 | 1,808,256 | +0.30(+0.48%) |
Feb 17, 2017 | 62.34 | 62.34 | 62.34 | 0 | -1.90(-2.96%) | |
Feb 16, 2017 | 64.22 | 64.77 | 63.75 | 64.24 | 1,760,711 | +0.34(+0.53%) |
Feb 15, 2017 | 63.30 | 64.09 | 63.21 | 63.90 | 1,371,170 | +0.35(+0.55%) |
Feb 14, 2017 | 63.75 | 64.13 | 63.37 | 63.55 | 2,180,901 | -0.05(-0.08%) |
Feb 13, 2017 | 64.20 | 64.20 | 63.35 | 63.60 | 1,768,882 | -0.35(-0.55%) |
Feb 10, 2017 | 63.85 | 64.28 | 63.50 | 63.95 | 2,507,586 | +0.10(+0.16%) |
Feb 09, 2017 | 63.83 | 64.58 | 63.61 | 63.85 | 4,080,269 | +0.30(+0.47%) |
Feb 08, 2017 | 66.58 | 66.59 | 61.54 | 63.55 | 15,939,712 | -7.57(-10.64%) |
Feb 07, 2017 | 70.00 | 71.34 | 69.58 | 71.12 | 3,876,306 | +1.41(+2.02%) |
Feb 06, 2017 | 69.22 | 69.71 | 68.63 | 69.71 | 1,629,804 | +0.16(+0.23%) |
Feb 03, 2017 | 69.85 | 69.85 | 69.01 | 69.55 | 1,420,030 | +0.15(+0.22%) |
Feb 02, 2017 | 68.37 | 69.67 | 67.83 | 69.40 | 1,333,635 | +0.70(+1.02%) |
Feb 01, 2017 | 68.67 | 68.80 | 67.76 | 68.70 | 1,579,525 | +0.11(+0.16%) |
Jan 31, 2017 | 67.57 | 68.85 | 67.20 | 68.59 | 1,548,738 | +0.78(+1.15%) |
Jan 30, 2017 | 67.99 | 68.35 | 67.36 | 67.81 | 1,893,901 | -0.16(-0.24%) |
Jan 27, 2017 | 68.04 | 68.08 | 67.55 | 67.97 | 1,535,748 | +0.19(+0.28%) |
Jan 26, 2017 | 68.54 | 68.70 | 67.73 | 67.78 | 1,416,056 | -0.95(-1.38%) |
Jan 25, 2017 | 68.35 | 68.82 | 67.79 | 68.73 | 2,188,161 | +0.99(+1.46%) |
Jan 24, 2017 | 67.97 | 68.28 | 67.47 | 67.74 | 1,566,053 | -0.23(-0.34%) |
Jan 23, 2017 | 69.05 | 69.35 | 67.84 | 67.97 | 1,456,303 | -1.18(-1.71%) |
Jan 20, 2017 | 69.36 | 69.60 | 68.85 | 69.15 | 1,447,099 | +0.17(+0.25%) |
Jan 19, 2017 | 69.36 | 69.74 | 68.96 | 68.98 | 1,409,747 | -0.62(-0.89%) |
Jan 18, 2017 | 69.74 | 69.81 | 68.94 | 69.60 | 1,075,488 | -0.19(-0.27%) |
Jan 17, 2017 | 69.81 | 70.00 | 69.18 | 69.79 | 1,016,719 | -0.23(-0.33%) |
Jan 13, 2017 | 70.02 | 70.02 | 70.02 | 0 | +0.09(+0.13%) | |
Jan 12, 2017 | 70.01 | 70.30 | 69.15 | 69.93 | 1,259,741 | -0.19(-0.27%) |
Jan 11, 2017 | 70.59 | 71.64 | 70.09 | 70.12 | 2,247,657 | -0.16(-0.23%) |
Jan 10, 2017 | 70.00 | 70.48 | 69.82 | 70.28 | 1,462,164 | +0.28(+0.40%) |
Jan 09, 2017 | 69.74 | 70.29 | 69.70 | 70.00 | 1,550,390 | +0.21(+0.30%) |
Jan 06, 2017 | 69.38 | 70.51 | 68.92 | 69.79 | 1,967,305 | +0.24(+0.35%) |
Jan 05, 2017 | 68.12 | 69.75 | 68.12 | 69.55 | 1,779,847 | +1.22(+1.79%) |
Jan 04, 2017 | 67.51 | 68.47 | 67.19 | 68.33 | 1,174,209 | +0.76(+1.12%) |
Jan 03, 2017 | 67.27 | 68.37 | 67.11 | 67.57 | 1,077,494 | +0.89(+1.33%) |
Dec 30, 2016 | 66.68 | 66.68 | 66.68 | 0 | -0.36(-0.54%) | |
Dec 29, 2016 | 67.14 | 67.83 | 66.88 | 67.04 | 589,411 | -0.23(-0.34%) |
Dec 28, 2016 | 68.13 | 68.30 | 67.12 | 67.27 | 710,304 | -0.82(-1.20%) |
Dec 27, 2016 | 67.63 | 68.39 | 67.27 | 68.09 | 607,126 | +0.46(+0.68%) |
Dec 23, 2016 | 67.63 | 67.63 | 67.63 | 0 | +0.26(+0.39%) | |
Dec 22, 2016 | 68.16 | 68.68 | 67.24 | 67.37 | 965,929 | -0.50(-0.74%) |
Dec 21, 2016 | 68.85 | 69.26 | 67.79 | 67.87 | 1,024,293 | -0.83(-1.21%) |
Dec 20, 2016 | 67.82 | 68.84 | 67.80 | 68.70 | 1,274,622 | +0.94(+1.39%) |
Dec 19, 2016 | 67.34 | 68.07 | 66.44 | 67.76 | 925,435 | +0.57(+0.85%) |
Dec 16, 2016 | 67.92 | 68.43 | 66.63 | 67.19 | 2,734,400 | -0.39(-0.58%) |
Dec 15, 2016 | 66.81 | 68.18 | 66.47 | 67.58 | 1,543,430 | +0.59(+0.88%) |
Dec 14, 2016 | 67.00 | 68.36 | 66.57 | 66.99 | 3,129,056 | +1.85(+2.84%) |
Dec 13, 2016 | 64.61 | 65.92 | 64.48 | 65.14 | 1,332,333 | +0.89(+1.39%) |
Dec 12, 2016 | 64.79 | 64.84 | 63.68 | 64.25 | 1,055,493 | -0.69(-1.06%) |
Dec 09, 2016 | 66.37 | 66.57 | 64.82 | 64.94 | 1,224,125 | -1.37(-2.07%) |
Dec 08, 2016 | 65.86 | 66.79 | 65.58 | 66.31 | 1,099,500 | +0.16(+0.24%) |
Dec 07, 2016 | 64.71 | 66.18 | 64.40 | 66.15 | 1,310,173 | +1.22(+1.88%) |
Dec 06, 2016 | 64.41 | 64.98 | 64.04 | 64.93 | 1,235,759 | +0.62(+0.96%) |
Dec 05, 2016 | 64.00 | 64.59 | 63.62 | 64.31 | 1,972,314 | +0.44(+0.69%) |
Dec 02, 2016 | 63.34 | 64.14 | 62.83 | 63.87 | 2,284,018 | +0.36(+0.57%) |
Dec 01, 2016 | 66.48 | 66.50 | 63.50 | 63.51 | 2,888,765 | -3.19(-4.78%) |
Nov 30, 2016 | 67.30 | 67.48 | 66.44 | 66.70 | 1,752,466 | -0.58(-0.86%) |
Nov 29, 2016 | 66.34 | 67.76 | 66.11 | 67.28 | 1,897,669 | +1.11(+1.68%) |
Nov 28, 2016 | 66.52 | 66.79 | 65.90 | 66.17 | 987,741 | -0.78(-1.17%) |
Nov 25, 2016 | 66.70 | 66.97 | 66.10 | 66.95 | 439,745 | +0.47(+0.71%) |
Nov 23, 2016 | 66.48 | 66.48 | 66.48 | 0 | -0.34(-0.51%) | |
Nov 22, 2016 | 66.26 | 67.03 | 66.26 | 66.82 | 1,892,880 | -0.08(-0.12%) |
Nov 21, 2016 | 66.50 | 67.10 | 66.05 | 66.90 | 2,356,660 | +0.46(+0.69%) |
Nov 18, 2016 | 66.63 | 66.74 | 66.08 | 66.44 | 1,515,604 | -0.16(-0.24%) |
Nov 17, 2016 | 66.25 | 66.93 | 66.24 | 66.60 | 2,343,267 | +0.70(+1.06%) |
Nov 16, 2016 | 65.40 | 66.10 | 65.21 | 65.90 | 2,153,610 | +0.43(+0.66%) |
Nov 15, 2016 | 65.77 | 66.30 | 65.30 | 65.47 | 3,691,943 | +0.03(+0.05%) |
Nov 14, 2016 | 65.77 | 65.86 | 65.08 | 65.44 | 2,375,853 | -0.01(-0.02%) |
Nov 11, 2016 | 65.93 | 66.16 | 65.11 | 65.45 | 2,926,291 | -0.77(-1.16%) |
Nov 10, 2016 | 66.85 | 67.63 | 65.55 | 66.22 | 2,153,068 | -0.31(-0.47%) |
Nov 09, 2016 | 64.99 | 66.97 | 64.77 | 66.53 | 2,760,936 | +0.16(+0.24%) |
Nov 08, 2016 | 66.31 | 66.76 | 65.75 | 66.37 | 2,761,666 | -0.15(-0.23%) |
Nov 07, 2016 | 67.32 | 67.50 | 66.21 | 66.52 | 2,617,312 | +0.71(+1.08%) |
Nov 04, 2016 | 66.33 | 67.04 | 65.69 | 65.81 | 3,087,659 | -0.71(-1.07%) |
Nov 03, 2016 | 67.42 | 67.54 | 66.48 | 66.52 | 2,483,634 | -0.79(-1.17%) |
Nov 02, 2016 | 68.00 | 68.22 | 67.21 | 67.31 | 3,684,928 | -0.79(-1.16%) |
Nov 01, 2016 | 69.39 | 69.55 | 67.52 | 68.10 | 5,326,018 | -1.37(-1.97%) |
Oct 31, 2016 | 69.76 | 71.04 | 69.35 | 69.47 | 3,711,311 | -0.44(-0.63%) |
Oct 28, 2016 | 68.63 | 70.10 | 68.47 | 69.91 | 4,018,116 | +1.10(+1.60%) |
Oct 27, 2016 | 68.09 | 69.95 | 67.02 | 68.81 | 6,585,115 | +1.11(+1.64%) |
Oct 26, 2016 | 64.36 | 68.47 | 64.10 | 67.70 | 13,754,481 | +8.63(+14.61%) |
Oct 25, 2016 | 59.00 | 59.20 | 58.44 | 59.07 | 3,393,847 | +0.23(+0.39%) |
Oct 24, 2016 | 57.97 | 59.18 | 57.84 | 58.84 | 2,852,923 | +1.17(+2.03%) |
Oct 21, 2016 | 56.73 | 57.81 | 56.25 | 57.67 | 1,800,564 | +0.94(+1.66%) |
Oct 20, 2016 | 56.57 | 56.88 | 56.33 | 56.73 | 1,072,674 | +0.11(+0.19%) |
Oct 19, 2016 | 56.18 | 56.98 | 56.00 | 56.62 | 1,697,985 | +0.70(+1.25%) |
Oct 18, 2016 | 55.69 | 56.30 | 55.58 | 55.92 | 1,937,320 | +0.98(+1.78%) |
Oct 17, 2016 | 54.52 | 54.99 | 54.11 | 54.94 | 1,265,953 | +0.28(+0.51%) |
Oct 14, 2016 | 54.80 | 55.24 | 54.07 | 54.66 | 1,521,051 | +0.21(+0.39%) |
Oct 13, 2016 | 53.87 | 54.58 | 53.19 | 54.45 | 1,400,578 | +0.17(+0.31%) |
Oct 12, 2016 | 54.03 | 54.36 | 53.57 | 54.28 | 993,833 | +0.15(+0.28%) |
Oct 11, 2016 | 55.30 | 55.30 | 53.61 | 54.13 | 1,795,787 | -1.18(-2.13%) |
Oct 10, 2016 | 55.22 | 55.74 | 55.07 | 55.31 | 1,256,995 | +0.36(+0.66%) |
Oct 07, 2016 | 55.33 | 55.33 | 54.58 | 54.95 | 1,162,359 | +0.09(+0.16%) |
Oct 06, 2016 | 55.80 | 55.91 | 54.60 | 54.86 | 1,973,496 | -1.12(-2.00%) |
Oct 05, 2016 | 54.90 | 56.05 | 54.73 | 55.98 | 2,973,634 | +1.34(+2.45%) |
Oct 04, 2016 | 53.75 | 54.78 | 53.20 | 54.64 | 2,633,563 | +0.93(+1.73%) |
Oct 03, 2016 | 52.96 | 53.74 | 52.63 | 53.71 | 1,848,293 | +0.72(+1.36%) |
Sep 30, 2016 | 52.63 | 53.19 | 52.13 | 52.99 | 1,353,655 | +0.58(+1.11%) |
Sep 29, 2016 | 52.27 | 53.64 | 52.27 | 52.41 | 2,268,596 | +0.13(+0.25%) |
Sep 28, 2016 | 52.57 | 52.70 | 51.36 | 52.28 | 1,965,837 | -0.37(-0.70%) |
Sep 27, 2016 | 51.85 | 52.83 | 51.80 | 52.65 | 1,562,407 | +0.89(+1.72%) |
Sep 26, 2016 | 51.84 | 52.25 | 51.51 | 51.76 | 1,299,109 | -0.49(-0.94%) |
Sep 23, 2016 | 52.11 | 52.63 | 52.11 | 52.25 | 1,307,373 | -0.18(-0.34%) |
Sep 22, 2016 | 52.70 | 52.93 | 52.17 | 52.43 | 2,073,632 | +0.22(+0.42%) |
Sep 21, 2016 | 51.48 | 52.30 | 51.28 | 52.21 | 1,690,189 | +0.85(+1.65%) |
Sep 20, 2016 | 51.98 | 52.26 | 51.36 | 51.36 | 1,907,517 | -0.26(-0.50%) |
Sep 19, 2016 | 51.18 | 51.90 | 51.14 | 51.62 | 2,429,964 | +0.64(+1.26%) |
Sep 16, 2016 | 51.20 | 51.40 | 50.76 | 50.98 | 2,415,117 | -0.40(-0.78%) |
Sep 15, 2016 | 51.31 | 51.71 | 50.91 | 51.38 | 3,071,969 | -0.27(-0.52%) |
Sep 14, 2016 | 51.81 | 52.46 | 51.33 | 51.65 | 2,365,171 | -0.22(-0.42%) |
Sep 13, 2016 | 52.50 | 52.82 | 51.43 | 51.87 | 1,904,962 | -1.22(-2.30%) |
Sep 12, 2016 | 52.38 | 53.27 | 52.31 | 53.09 | 2,117,054 | +0.59(+1.12%) |
Sep 09, 2016 | 53.04 | 53.73 | 52.43 | 52.50 | 2,208,981 | -1.00(-1.87%) |
Sep 08, 2016 | 53.90 | 54.31 | 53.23 | 53.50 | 3,483,993 | -0.58(-1.07%) |
Sep 07, 2016 | 55.37 | 55.43 | 53.92 | 54.08 | 2,394,807 | -1.42(-2.56%) |
Sep 06, 2016 | 55.29 | 55.83 | 55.08 | 55.50 | 1,737,377 | +0.17(+0.31%) |
Sep 02, 2016 | 55.40 | 55.33 | 55.33 | 55.33 | 1,149,100 | +0.26(+0.47%) |
Sep 01, 2016 | 54.82 | 55.08 | 54.16 | 55.07 | 1,770,093 | +0.17(+0.31%) |
Aug 31, 2016 | 54.97 | 55.14 | 54.29 | 54.90 | 1,304,417 | +0.01(+0.02%) |
Aug 30, 2016 | 55.05 | 55.56 | 54.61 | 54.89 | 1,168,802 | -0.15(-0.27%) |
Aug 29, 2016 | 55.25 | 55.30 | 54.66 | 55.04 | 1,173,252 | -0.27(-0.49%) |
Aug 26, 2016 | 54.56 | 55.94 | 54.18 | 55.31 | 2,222,253 | +0.75(+1.37%) |
Aug 25, 2016 | 53.80 | 54.68 | 53.76 | 54.56 | 1,971,170 | +0.58(+1.07%) |
Aug 24, 2016 | 53.68 | 54.44 | 53.63 | 53.98 | 1,984,640 | +0.38(+0.71%) |
Aug 23, 2016 | 53.06 | 54.28 | 52.95 | 53.60 | 1,379,082 | +0.62(+1.17%) |
Aug 22, 2016 | 52.81 | 53.00 | 52.25 | 52.98 | 1,286,074 | +0.03(+0.06%) |
Aug 19, 2016 | 52.30 | 52.96 | 52.00 | 52.95 | 1,391,247 | +0.60(+1.15%) |
Aug 18, 2016 | 52.35 | 52.64 | 52.00 | 52.35 | 1,108,053 | +0.01(+0.02%) |
Aug 17, 2016 | 52.24 | 52.40 | 51.98 | 52.34 | 1,608,480 | +0.34(+0.65%) |
Aug 16, 2016 | 52.07 | 52.63 | 52.00 | 52.00 | 1,241,019 | -0.05(-0.10%) |
Aug 15, 2016 | 52.05 | 53.01 | 52.02 | 52.05 | 1,960,670 | +0.08(+0.15%) |
Aug 12, 2016 | 52.19 | 52.57 | 51.95 | 51.97 | 1,979,593 | +0.56(+1.09%) |
Aug 11, 2016 | 52.15 | 52.30 | 51.30 | 51.41 | 1,582,287 | -0.61(-1.17%) |
Aug 10, 2016 | 50.35 | 52.06 | 50.35 | 52.02 | 2,997,435 | +1.80(+3.58%) |
Aug 09, 2016 | 50.17 | 50.95 | 50.16 | 50.22 | 1,802,561 | +0.01(+0.02%) |
Aug 08, 2016 | 50.78 | 50.94 | 50.05 | 50.21 | 1,405,299 | -0.45(-0.89%) |
Aug 05, 2016 | 49.73 | 50.87 | 49.16 | 50.66 | 2,085,659 | +1.23(+2.49%) |
Aug 04, 2016 | 49.28 | 49.70 | 48.92 | 49.43 | 1,939,228 | -0.01(-0.02%) |
Aug 03, 2016 | 49.86 | 49.98 | 49.16 | 49.44 | 1,909,039 | -0.52(-1.04%) |
Aug 02, 2016 | 50.46 | 50.69 | 49.21 | 49.96 | 3,083,522 | -0.64(-1.26%) |
Aug 01, 2016 | 50.56 | 50.71 | 50.19 | 50.60 | 3,028,327 | +0.07(+0.14%) |
Jul 29, 2016 | 50.64 | 50.83 | 49.76 | 50.53 | 3,622,526 | -0.16(-0.32%) |
Jul 28, 2016 | 50.45 | 51.12 | 50.21 | 50.69 | 4,724,933 | +0.18(+0.36%) |
Jul 27, 2016 | 51.23 | 51.44 | 47.80 | 50.51 | 19,372,284 | -7.58(-13.05%) |
Jul 26, 2016 | 58.00 | 58.47 | 57.69 | 58.09 | 3,883,607 | +0.19(+0.33%) |
Jul 25, 2016 | 57.83 | 58.33 | 57.56 | 57.90 | 1,676,791 | +0.01(+0.02%) |
Jul 22, 2016 | 57.45 | 58.14 | 57.24 | 57.89 | 1,048,026 | +0.69(+1.21%) |
Jul 21, 2016 | 57.89 | 58.12 | 57.01 | 57.20 | 1,486,517 | -0.63(-1.09%) |
Jul 20, 2016 | 57.71 | 57.89 | 57.42 | 57.83 | 1,164,647 | +0.38(+0.66%) |
Jul 19, 2016 | 57.24 | 57.96 | 57.24 | 57.45 | 1,000,052 | -0.02(-0.03%) |
Jul 18, 2016 | 57.39 | 57.86 | 57.28 | 57.47 | 937,932 | +0.22(+0.38%) |
Jul 15, 2016 | 57.70 | 57.91 | 57.03 | 57.25 | 1,137,960 | -0.18(-0.31%) |
Jul 14, 2016 | 57.72 | 58.01 | 57.11 | 57.43 | 1,611,116 | +0.57(+1.00%) |
Jul 13, 2016 | 56.70 | 57.69 | 56.50 | 56.86 | 1,789,644 | +0.70(+1.25%) |
Jul 12, 2016 | 56.74 | 56.90 | 56.11 | 56.16 | 2,018,411 | -0.08(-0.14%) |
Jul 11, 2016 | 56.66 | 57.40 | 55.89 | 56.24 | 1,498,036 | -0.14(-0.25%) |
Jul 08, 2016 | 55.50 | 56.64 | 54.94 | 56.38 | 1,919,170 | +1.44(+2.62%) |
Jul 07, 2016 | 55.00 | 55.38 | 54.67 | 54.94 | 989,553 | +0.69(+1.27%) |
Jul 05, 2016 | 55.10 | 55.50 | 53.81 | 54.25 | 1,327,230 | -1.25(-2.25%) |
Jul 01, 2016 | 55.81 | 55.50 | 55.50 | 55.50 | 1,242,400 | -0.43(-0.77%) |
Jun 30, 2016 | 54.79 | 55.94 | 53.99 | 55.93 | 1,957,599 | +1.37(+2.51%) |
Jun 29, 2016 | 53.09 | 54.84 | 52.80 | 54.56 | 1,780,193 | +1.51(+2.85%) |
Jun 28, 2016 | 51.96 | 53.43 | 51.88 | 53.05 | 1,965,723 | +1.89(+3.69%) |
Jun 27, 2016 | 52.70 | 52.88 | 50.91 | 51.16 | 2,460,302 | -2.19(-4.10%) |
Jun 24, 2016 | 54.96 | 55.74 | 53.17 | 53.35 | 3,494,509 | -3.82(-6.68%) |
Jun 23, 2016 | 55.24 | 57.17 | 55.12 | 57.17 | 2,517,337 | +2.47(+4.52%) |
Jun 22, 2016 | 54.66 | 55.24 | 54.57 | 54.70 | 1,495,909 | +0.00(+0.00%) |
Jun 21, 2016 | 54.42 | 54.74 | 54.14 | 54.70 | 1,132,152 | +0.56(+1.03%) |
Jun 20, 2016 | 54.04 | 54.82 | 53.50 | 54.14 | 1,806,855 | +0.95(+1.79%) |
Jun 17, 2016 | 53.73 | 53.99 | 53.16 | 53.19 | 2,330,298 | -0.52(-0.97%) |
Jun 16, 2016 | 52.80 | 53.81 | 52.35 | 53.71 | 1,281,228 | +0.44(+0.83%) |
Jun 15, 2016 | 52.66 | 54.06 | 52.66 | 53.27 | 1,471,576 | +0.61(+1.16%) |
Jun 14, 2016 | 52.09 | 52.69 | 51.97 | 52.66 | 1,184,998 | +0.45(+0.86%) |
Jun 13, 2016 | 52.47 | 53.16 | 52.18 | 52.21 | 1,245,469 | -0.52(-0.99%) |
Jun 10, 2016 | 54.65 | 55.24 | 52.67 | 52.73 | 1,434,128 | -2.71(-4.89%) |
Jun 09, 2016 | 54.63 | 55.50 | 54.16 | 55.44 | 1,424,082 | +0.52(+0.95%) |
Jun 08, 2016 | 54.99 | 55.40 | 54.81 | 54.92 | 1,237,399 | +0.07(+0.13%) |
Jun 07, 2016 | 54.50 | 54.88 | 53.92 | 54.85 | 1,238,209 | +0.32(+0.59%) |
Jun 06, 2016 | 53.77 | 54.73 | 53.17 | 54.53 | 909,543 | +0.98(+1.83%) |
Jun 03, 2016 | 54.46 | 54.58 | 52.99 | 53.55 | 1,280,602 | -1.35(-2.46%) |
Jun 02, 2016 | 54.10 | 54.97 | 54.10 | 54.90 | 707,489 | +0.48(+0.88%) |
Jun 01, 2016 | 54.01 | 54.62 | 53.73 | 54.42 | 1,240,840 | -0.16(-0.29%) |
May 31, 2016 | 54.42 | 54.78 | 54.18 | 54.58 | 1,261,013 | +0.38(+0.70%) |
May 27, 2016 | 54.00 | 54.20 | 54.20 | 54.20 | 1,166,300 | +0.22(+0.41%) |
May 26, 2016 | 52.76 | 54.17 | 52.62 | 53.98 | 2,335,184 | +1.12(+2.12%) |
May 25, 2016 | 52.87 | 53.81 | 52.71 | 52.86 | 1,142,028 | +0.16(+0.30%) |
May 24, 2016 | 51.32 | 52.91 | 51.00 | 52.70 | 1,182,487 | +1.41(+2.75%) |
May 23, 2016 | 51.61 | 51.87 | 50.80 | 51.29 | 1,586,673 | -0.44(-0.85%) |
May 20, 2016 | 51.05 | 51.99 | 50.95 | 51.73 | 1,584,861 | +1.05(+2.07%) |
May 19, 2016 | 50.68 | 51.29 | 50.06 | 50.68 | 838,377 | -0.29(-0.57%) |
May 18, 2016 | 51.03 | 51.40 | 50.44 | 50.97 | 862,973 | +0.00(+0.01%) |
May 17, 2016 | 51.20 | 51.75 | 50.70 | 50.97 | 1,221,445 | -0.39(-0.77%) |
May 16, 2016 | 50.49 | 51.68 | 50.36 | 51.36 | 1,281,039 | +0.87(+1.72%) |
May 13, 2016 | 50.93 | 51.38 | 50.28 | 50.49 | 1,505,200 | -0.63(-1.23%) |
May 12, 2016 | 51.00 | 51.74 | 50.50 | 51.12 | 1,652,649 | +0.40(+0.79%) |
May 11, 2016 | 51.77 | 51.86 | 50.58 | 50.72 | 1,326,931 | -1.25(-2.41%) |
May 10, 2016 | 50.35 | 52.03 | 50.33 | 51.97 | 1,904,264 | +1.82(+3.63%) |
May 09, 2016 | 49.65 | 50.44 | 49.56 | 50.15 | 1,243,439 | +0.21(+0.42%) |
May 06, 2016 | 49.35 | 49.97 | 48.88 | 49.94 | 1,444,676 | +0.43(+0.87%) |
May 05, 2016 | 49.77 | 50.04 | 49.09 | 49.51 | 2,055,127 | -0.03(-0.06%) |
May 04, 2016 | 49.62 | 49.97 | 49.09 | 49.54 | 2,677,348 | -0.37(-0.74%) |
May 03, 2016 | 50.82 | 50.94 | 49.64 | 49.91 | 1,978,853 | -1.03(-2.02%) |
May 02, 2016 | 50.75 | 51.18 | 50.03 | 50.94 | 1,982,908 | -0.05(-0.10%) |
Apr 29, 2016 | 52.21 | 52.38 | 50.38 | 50.99 | 2,741,351 | -1.42(-2.71%) |
Apr 28, 2016 | 54.48 | 54.81 | 52.29 | 52.41 | 2,530,279 | -2.44(-4.45%) |
Apr 27, 2016 | 52.10 | 57.50 | 52.03 | 54.85 | 6,939,678 | +2.19(+4.16%) |
Apr 26, 2016 | 50.93 | 52.84 | 50.83 | 52.66 | 3,780,839 | +1.57(+3.07%) |
Apr 25, 2016 | 51.00 | 51.11 | 50.56 | 51.09 | 1,617,719 | -0.04(-0.08%) |
Apr 22, 2016 | 51.26 | 51.81 | 50.64 | 51.13 | 2,987,927 | -0.23(-0.45%) |
Apr 21, 2016 | 51.36 | 51.71 | 51.03 | 51.36 | 1,319,206 | +0.09(+0.18%) |
Apr 20, 2016 | 51.35 | 51.66 | 50.00 | 51.27 | 2,125,182 | -0.08(-0.16%) |
Apr 19, 2016 | 51.93 | 52.25 | 50.76 | 51.35 | 1,845,430 | -0.40(-0.77%) |
Apr 18, 2016 | 50.54 | 51.98 | 49.87 | 51.75 | 2,296,226 | +0.82(+1.61%) |
Apr 15, 2016 | 51.58 | 51.91 | 50.77 | 50.93 | 1,985,923 | -0.74(-1.43%) |
Apr 14, 2016 | 51.53 | 52.34 | 51.13 | 51.67 | 1,273,999 | -0.12(-0.23%) |
Apr 13, 2016 | 50.76 | 51.97 | 50.61 | 51.79 | 1,600,034 | +1.25(+2.47%) |
Apr 12, 2016 | 51.18 | 51.61 | 49.80 | 50.54 | 3,063,091 | -0.52(-1.02%) |
Apr 11, 2016 | 52.69 | 52.98 | 51.01 | 51.06 | 2,409,524 | -1.32(-2.52%) |
Apr 08, 2016 | 53.59 | 53.95 | 52.20 | 52.38 | 1,863,545 | -0.90(-1.69%) |
Apr 07, 2016 | 54.50 | 55.00 | 53.00 | 53.28 | 1,754,484 | -1.50(-2.74%) |
Apr 06, 2016 | 53.08 | 54.80 | 53.08 | 54.78 | 1,672,620 | +1.64(+3.09%) |
Apr 05, 2016 | 54.19 | 54.32 | 52.76 | 53.14 | 2,116,879 | -2.19(-3.96%) |
Apr 04, 2016 | 55.17 | 55.84 | 54.76 | 55.33 | 1,034,096 | +0.11(+0.20%) |