Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 56.86 | 56.96 | 56.71 | 56.93 | 131,713 | +0.19(+0.33%) |
May 30, 2017 | 56.63 | 56.81 | 56.59 | 56.74 | 147,896 | -0.06(-0.10%) |
May 26, 2017 | 56.68 | 56.81 | 56.68 | 56.80 | 97,341 | +0.02(+0.03%) |
May 25, 2017 | 56.77 | 56.84 | 56.61 | 56.78 | 192,386 | +0.13(+0.23%) |
May 24, 2017 | 56.48 | 56.67 | 56.47 | 56.65 | 196,312 | +0.12(+0.21%) |
May 23, 2017 | 56.63 | 56.76 | 56.50 | 56.53 | 304,001 | -0.11(-0.19%) |
May 22, 2017 | 56.35 | 56.68 | 56.35 | 56.64 | 209,183 | +0.31(+0.55%) |
May 19, 2017 | 55.95 | 56.44 | 55.95 | 56.33 | 145,985 | +0.41(+0.73%) |
May 18, 2017 | 55.73 | 56.13 | 55.62 | 55.93 | 209,730 | +0.13(+0.23%) |
May 17, 2017 | 56.00 | 56.08 | 55.77 | 55.80 | 400,049 | -0.46(-0.81%) |
May 16, 2017 | 56.48 | 56.51 | 56.23 | 56.25 | 295,191 | -0.17(-0.30%) |
May 15, 2017 | 56.12 | 56.46 | 56.12 | 56.42 | 158,545 | +0.32(+0.57%) |
May 12, 2017 | 56.22 | 56.28 | 56.08 | 56.10 | 292,038 | -0.19(-0.33%) |
May 11, 2017 | 56.33 | 56.38 | 56.04 | 56.29 | 199,672 | -0.20(-0.36%) |
May 10, 2017 | 56.46 | 56.51 | 56.39 | 56.50 | 171,885 | +0.02(+0.04%) |
May 09, 2017 | 56.58 | 56.62 | 56.38 | 56.47 | 167,105 | -0.05(-0.09%) |
May 08, 2017 | 56.70 | 56.73 | 56.45 | 56.52 | 189,120 | -0.19(-0.33%) |
May 05, 2017 | 56.58 | 56.71 | 56.48 | 56.71 | 180,423 | +0.25(+0.44%) |
May 04, 2017 | 56.35 | 56.46 | 56.16 | 56.46 | 237,274 | +0.25(+0.44%) |
May 03, 2017 | 56.24 | 56.27 | 56.00 | 56.21 | 240,916 | -0.09(-0.16%) |
May 02, 2017 | 56.41 | 56.41 | 56.19 | 56.30 | 151,624 | -0.10(-0.18%) |
May 01, 2017 | 56.75 | 56.75 | 56.31 | 56.40 | 162,781 | -0.10(-0.18%) |
Apr 28, 2017 | 56.70 | 56.76 | 56.46 | 56.50 | 133,205 | -0.27(-0.47%) |
Apr 27, 2017 | 56.66 | 56.85 | 56.61 | 56.77 | 179,248 | +0.13(+0.23%) |
Apr 26, 2017 | 56.60 | 56.88 | 56.60 | 56.64 | 172,644 | -0.07(-0.12%) |
Apr 25, 2017 | 56.49 | 56.78 | 56.49 | 56.71 | 272,558 | +0.38(+0.67%) |
Apr 24, 2017 | 56.39 | 56.42 | 56.22 | 56.33 | 234,412 | +0.64(+1.16%) |
Apr 21, 2017 | 55.83 | 55.84 | 55.59 | 55.69 | 228,191 | -0.11(-0.20%) |
Apr 20, 2017 | 55.50 | 55.90 | 55.48 | 55.80 | 357,260 | +0.45(+0.81%) |
Apr 19, 2017 | 55.57 | 55.62 | 55.29 | 55.35 | 308,784 | -0.07(-0.13%) |
Apr 18, 2017 | 55.27 | 55.52 | 55.27 | 55.42 | 298,322 | -0.20(-0.36%) |
Apr 17, 2017 | 55.36 | 55.65 | 55.29 | 55.62 | 351,203 | +0.43(+0.77%) |
Apr 13, 2017 | 55.33 | 55.51 | 55.16 | 55.19 | 538,067 | -0.32(-0.58%) |
Apr 12, 2017 | 55.55 | 55.67 | 55.44 | 55.52 | 292,810 | -0.20(-0.36%) |
Apr 11, 2017 | 55.62 | 55.72 | 55.36 | 55.72 | 283,255 | +0.07(+0.12%) |
Apr 10, 2017 | 55.63 | 55.82 | 55.49 | 55.65 | 217,484 | +0.10(+0.18%) |
Apr 07, 2017 | 55.43 | 55.69 | 55.43 | 55.55 | 193,129 | +0.04(+0.07%) |
Apr 06, 2017 | 55.50 | 55.68 | 55.38 | 55.51 | 170,401 | +0.10(+0.18%) |
Apr 05, 2017 | 55.64 | 55.97 | 55.36 | 55.41 | 310,850 | -0.06(-0.11%) |
Apr 04, 2017 | 55.53 | 55.59 | 55.30 | 55.47 | 257,133 | -0.11(-0.20%) |
Apr 03, 2017 | 55.66 | 55.88 | 55.33 | 55.58 | 522,730 | -0.10(-0.18%) |
Mar 31, 2017 | 55.65 | 55.85 | 55.58 | 55.68 | 269,209 | -0.02(-0.04%) |
Mar 30, 2017 | 55.75 | 55.85 | 55.58 | 55.70 | 291,557 | -0.04(-0.07%) |
Mar 29, 2017 | 55.67 | 55.81 | 55.60 | 55.74 | 237,926 | -0.04(-0.07%) |
Mar 28, 2017 | 55.36 | 55.88 | 55.31 | 55.78 | 220,113 | +0.31(+0.55%) |
Mar 27, 2017 | 55.26 | 55.54 | 55.16 | 55.47 | 313,549 | -0.15(-0.27%) |
Mar 24, 2017 | 55.66 | 55.88 | 55.41 | 55.62 | 337,273 | -0.11(-0.20%) |
Mar 23, 2017 | 55.60 | 56.02 | 55.60 | 55.73 | 289,923 | +0.02(+0.04%) |
Mar 22, 2017 | 55.62 | 55.74 | 55.40 | 55.71 | 292,142 | +0.13(+0.24%) |
Mar 21, 2017 | 56.22 | 56.23 | 55.55 | 55.58 | 745,615 | -0.47(-0.85%) |
Mar 20, 2017 | 56.21 | 56.23 | 55.94 | 56.05 | 161,520 | -0.16(-0.28%) |
Mar 17, 2017 | 55.99 | 56.35 | 55.99 | 56.21 | 142,318 | +0.17(+0.30%) |
Mar 16, 2017 | 56.32 | 56.32 | 55.98 | 56.04 | 232,987 | -0.20(-0.35%) |
Mar 15, 2017 | 55.77 | 56.35 | 55.69 | 56.24 | 250,279 | +0.69(+1.24%) |
Mar 14, 2017 | 55.60 | 55.71 | 55.49 | 55.55 | 214,193 | -0.28(-0.50%) |
Mar 13, 2017 | 55.75 | 55.82 | 55.60 | 55.82 | 251,955 | +0.07(+0.12%) |
Mar 10, 2017 | 55.70 | 55.76 | 55.48 | 55.75 | 302,775 | +0.35(+0.62%) |
Mar 09, 2017 | 55.54 | 55.62 | 55.23 | 55.41 | 251,625 | -0.06(-0.11%) |
Mar 08, 2017 | 55.55 | 55.70 | 55.43 | 55.47 | 290,080 | -0.04(-0.07%) |
Mar 07, 2017 | 55.70 | 55.70 | 55.46 | 55.51 | 322,188 | -0.21(-0.37%) |
Mar 06, 2017 | 55.69 | 55.78 | 55.57 | 55.71 | 202,810 | -0.13(-0.23%) |
Mar 03, 2017 | 55.98 | 56.03 | 55.65 | 55.84 | 221,367 | -0.07(-0.12%) |
Mar 02, 2017 | 56.15 | 56.19 | 55.91 | 55.91 | 390,505 | -0.31(-0.54%) |
Mar 01, 2017 | 55.99 | 56.32 | 55.98 | 56.22 | 343,467 | +0.67(+1.21%) |
Feb 28, 2017 | 55.49 | 55.65 | 55.48 | 55.55 | 246,723 | -0.20(-0.35%) |
Feb 27, 2017 | 55.74 | 55.87 | 55.69 | 55.74 | 433,895 | -0.10(-0.18%) |
Feb 24, 2017 | 55.57 | 55.84 | 55.50 | 55.84 | 198,337 | +0.21(+0.38%) |
Feb 23, 2017 | 55.81 | 55.81 | 55.52 | 55.63 | 284,707 | -0.09(-0.17%) |
Feb 22, 2017 | 55.74 | 55.76 | 55.56 | 55.72 | 351,709 | -0.11(-0.19%) |
Feb 21, 2017 | 55.47 | 55.83 | 55.39 | 55.83 | 316,847 | +0.46(+0.84%) |
Feb 17, 2017 | 55.37 | 55.37 | 55.37 | 0 | +0.28(+0.50%) | |
Feb 16, 2017 | 55.13 | 55.18 | 54.84 | 55.09 | 426,565 | +0.00(+0.00%) |
Feb 15, 2017 | 54.62 | 55.11 | 54.62 | 55.09 | 620,883 | +0.36(+0.65%) |
Feb 14, 2017 | 54.60 | 54.74 | 54.39 | 54.74 | 313,153 | +0.12(+0.22%) |
Feb 13, 2017 | 54.50 | 54.67 | 54.44 | 54.62 | 243,034 | +0.27(+0.49%) |
Feb 10, 2017 | 54.18 | 54.38 | 54.12 | 54.35 | 443,742 | +0.23(+0.42%) |
Feb 09, 2017 | 53.84 | 54.15 | 53.72 | 54.12 | 276,683 | +0.33(+0.61%) |
Feb 08, 2017 | 53.67 | 53.80 | 53.59 | 53.80 | 594,929 | +0.11(+0.21%) |
Feb 07, 2017 | 53.66 | 53.78 | 53.55 | 53.69 | 226,373 | +0.19(+0.36%) |
Feb 06, 2017 | 53.64 | 53.64 | 53.40 | 53.49 | 262,609 | -0.18(-0.33%) |
Feb 03, 2017 | 53.58 | 53.73 | 53.48 | 53.67 | 302,713 | +0.32(+0.59%) |
Feb 02, 2017 | 53.30 | 53.40 | 53.15 | 53.35 | 369,440 | +0.11(+0.20%) |
Feb 01, 2017 | 53.49 | 53.55 | 53.09 | 53.25 | 398,534 | -0.34(-0.63%) |
Jan 31, 2017 | 53.60 | 53.60 | 53.35 | 53.58 | 279,157 | -0.01(-0.02%) |
Jan 30, 2017 | 53.71 | 53.71 | 53.42 | 53.59 | 1,506,800 | -0.17(-0.31%) |
Jan 27, 2017 | 53.94 | 53.94 | 53.65 | 53.76 | 302,149 | -0.19(-0.35%) |
Jan 26, 2017 | 54.24 | 54.27 | 53.93 | 53.95 | 452,250 | -0.21(-0.38%) |
Jan 25, 2017 | 54.03 | 54.15 | 53.93 | 54.15 | 415,029 | +0.31(+0.57%) |
Jan 24, 2017 | 53.57 | 53.91 | 53.53 | 53.85 | 406,541 | +0.39(+0.74%) |
Jan 23, 2017 | 53.55 | 53.55 | 53.26 | 53.45 | 190,679 | -0.11(-0.20%) |
Jan 20, 2017 | 53.43 | 53.70 | 53.35 | 53.56 | 256,056 | +0.19(+0.35%) |
Jan 19, 2017 | 53.63 | 53.67 | 53.18 | 53.37 | 241,453 | -0.25(-0.46%) |
Jan 18, 2017 | 53.55 | 53.65 | 53.39 | 53.62 | 235,721 | +0.15(+0.28%) |
Jan 17, 2017 | 53.19 | 53.57 | 53.19 | 53.47 | 515,883 | +0.18(+0.33%) |
Jan 13, 2017 | 53.30 | 53.30 | 53.30 | 0 | +0.01(+0.02%) | |
Jan 12, 2017 | 53.31 | 53.32 | 52.92 | 53.29 | 491,347 | -0.13(-0.24%) |
Jan 11, 2017 | 53.23 | 53.41 | 53.08 | 53.41 | 255,001 | +0.17(+0.32%) |
Jan 10, 2017 | 53.22 | 53.46 | 53.19 | 53.25 | 222,149 | -0.05(-0.09%) |
Jan 09, 2017 | 53.51 | 53.52 | 53.28 | 53.30 | 340,368 | -0.35(-0.64%) |
Jan 06, 2017 | 53.61 | 53.79 | 53.38 | 53.64 | 274,789 | +0.05(+0.09%) |
Jan 05, 2017 | 53.76 | 53.76 | 53.42 | 53.59 | 732,231 | -0.16(-0.29%) |
Jan 04, 2017 | 53.57 | 53.79 | 53.39 | 53.75 | 492,335 | +0.37(+0.68%) |
Jan 03, 2017 | 53.33 | 53.41 | 53.09 | 53.38 | 758,776 | +0.17(+0.32%) |
Dec 30, 2016 | 53.22 | 53.22 | 53.22 | 0 | -0.10(-0.19%) | |
Dec 29, 2016 | 53.19 | 53.39 | 53.15 | 53.32 | 326,821 | +0.13(+0.24%) |
Dec 28, 2016 | 53.67 | 53.70 | 53.17 | 53.19 | 372,561 | -0.49(-0.92%) |
Dec 27, 2016 | 53.58 | 53.72 | 53.58 | 53.68 | 515,574 | +0.19(+0.35%) |
Dec 23, 2016 | 53.49 | 53.49 | 53.49 | 0 | +0.01(+0.02%) | |
Dec 22, 2016 | 53.63 | 53.65 | 53.39 | 53.48 | 275,887 | -0.17(-0.31%) |
Dec 21, 2016 | 53.86 | 53.88 | 53.65 | 53.65 | 357,826 | -0.20(-0.38%) |
Dec 20, 2016 | 53.78 | 53.92 | 53.71 | 53.85 | 318,929 | +0.16(+0.29%) |
Dec 19, 2016 | 53.65 | 53.79 | 53.57 | 53.70 | 261,047 | +0.17(+0.31%) |
Dec 16, 2016 | 53.69 | 53.84 | 53.49 | 53.53 | 464,860 | -0.01(-0.02%) |
Dec 15, 2016 | 53.40 | 53.76 | 53.29 | 53.54 | 351,531 | +0.14(+0.26%) |
Dec 14, 2016 | 54.08 | 54.19 | 53.35 | 53.40 | 399,887 | -0.71(-1.30%) |
Dec 13, 2016 | 54.12 | 54.24 | 53.97 | 54.11 | 294,394 | +0.15(+0.27%) |
Dec 12, 2016 | 53.86 | 54.08 | 53.84 | 53.96 | 396,911 | +0.12(+0.22%) |
Dec 09, 2016 | 53.59 | 53.87 | 53.58 | 53.84 | 427,667 | +0.23(+0.42%) |
Dec 08, 2016 | 53.53 | 53.83 | 53.39 | 53.62 | 360,099 | +0.06(+0.11%) |
Dec 07, 2016 | 52.88 | 53.56 | 52.80 | 53.56 | 766,164 | +0.69(+1.30%) |
Dec 06, 2016 | 52.86 | 52.88 | 52.67 | 52.88 | 262,304 | +0.07(+0.13%) |
Dec 05, 2016 | 52.74 | 52.83 | 52.67 | 52.81 | 275,880 | +0.27(+0.52%) |
Dec 02, 2016 | 52.48 | 52.71 | 52.40 | 52.53 | 377,003 | +0.05(+0.09%) |
Dec 01, 2016 | 52.71 | 52.71 | 52.38 | 52.48 | 285,336 | -0.04(-0.07%) |
Nov 30, 2016 | 52.99 | 53.06 | 52.52 | 52.52 | 414,080 | -0.34(-0.65%) |
Nov 29, 2016 | 52.79 | 52.95 | 52.68 | 52.87 | 313,804 | +0.08(+0.15%) |
Nov 28, 2016 | 53.02 | 53.02 | 52.77 | 52.79 | 437,191 | -0.24(-0.46%) |
Nov 25, 2016 | 52.85 | 53.06 | 52.83 | 53.03 | 216,101 | +0.26(+0.50%) |
Nov 23, 2016 | 52.77 | 52.77 | 52.77 | 0 | +0.14(+0.26%) | |
Nov 22, 2016 | 52.65 | 52.71 | 52.40 | 52.63 | 380,594 | +0.10(+0.19%) |
Nov 21, 2016 | 52.35 | 52.55 | 52.31 | 52.53 | 388,749 | +0.29(+0.56%) |
Nov 18, 2016 | 52.42 | 52.42 | 52.19 | 52.24 | 667,750 | -0.19(-0.35%) |
Nov 17, 2016 | 52.37 | 52.47 | 52.23 | 52.42 | 319,887 | +0.09(+0.17%) |
Nov 16, 2016 | 52.39 | 52.45 | 52.22 | 52.34 | 157,450 | -0.11(-0.21%) |
Nov 15, 2016 | 52.15 | 52.44 | 52.07 | 52.44 | 391,583 | +0.32(+0.62%) |
Nov 14, 2016 | 52.15 | 52.34 | 52.05 | 52.12 | 286,870 | +0.05(+0.09%) |
Nov 11, 2016 | 52.23 | 52.25 | 51.92 | 52.07 | 746,518 | -0.31(-0.60%) |
Nov 10, 2016 | 52.25 | 52.58 | 52.13 | 52.39 | 576,021 | +0.25(+0.49%) |
Nov 09, 2016 | 51.13 | 52.35 | 51.10 | 52.13 | 588,357 | +0.60(+1.16%) |
Nov 08, 2016 | 51.12 | 51.67 | 51.05 | 51.53 | 704,592 | +0.29(+0.57%) |
Nov 07, 2016 | 50.82 | 51.24 | 50.82 | 51.24 | 428,951 | +0.97(+1.93%) |
Nov 04, 2016 | 50.34 | 50.58 | 50.24 | 50.27 | 203,426 | +0.00(+0.00%) |
Nov 03, 2016 | 50.44 | 50.53 | 50.18 | 50.27 | 316,832 | -0.08(-0.16%) |
Nov 02, 2016 | 50.39 | 50.59 | 50.34 | 50.35 | 390,581 | -0.09(-0.17%) |
Nov 01, 2016 | 50.69 | 50.89 | 50.21 | 50.44 | 459,471 | -0.33(-0.66%) |
Oct 31, 2016 | 50.77 | 50.87 | 50.70 | 50.77 | 322,002 | +0.10(+0.19%) |
Oct 28, 2016 | 50.56 | 50.97 | 50.46 | 50.67 | 355,980 | +0.02(+0.04%) |
Oct 27, 2016 | 51.14 | 51.14 | 50.62 | 50.65 | 522,582 | -0.34(-0.67%) |
Oct 26, 2016 | 50.88 | 51.14 | 50.79 | 50.99 | 231,099 | +0.03(+0.06%) |
Oct 25, 2016 | 51.27 | 51.27 | 50.95 | 50.97 | 236,581 | -0.40(-0.78%) |
Oct 24, 2016 | 51.45 | 51.59 | 51.30 | 51.37 | 225,430 | +0.15(+0.29%) |
Oct 21, 2016 | 51.15 | 51.30 | 50.92 | 51.22 | 242,928 | -0.10(-0.19%) |
Oct 20, 2016 | 51.44 | 51.52 | 51.23 | 51.32 | 261,187 | -0.15(-0.29%) |
Oct 19, 2016 | 51.66 | 51.66 | 51.37 | 51.46 | 305,248 | -0.10(-0.19%) |
Oct 18, 2016 | 51.81 | 51.86 | 51.53 | 51.56 | 279,726 | +0.12(+0.23%) |
Oct 17, 2016 | 51.62 | 51.66 | 51.43 | 51.45 | 292,517 | -0.20(-0.38%) |
Oct 14, 2016 | 51.84 | 51.98 | 51.61 | 51.64 | 990,866 | +0.00(+0.00%) |
Oct 13, 2016 | 51.46 | 51.79 | 51.26 | 51.64 | 404,917 | -0.13(-0.25%) |
Oct 12, 2016 | 51.58 | 51.91 | 51.53 | 51.77 | 250,001 | +0.17(+0.32%) |
Oct 11, 2016 | 52.19 | 52.23 | 51.40 | 51.60 | 428,151 | -0.74(-1.42%) |
Oct 10, 2016 | 52.40 | 52.61 | 52.31 | 52.35 | 159,464 | +0.07(+0.13%) |
Oct 07, 2016 | 52.66 | 52.70 | 52.03 | 52.28 | 358,593 | -0.41(-0.78%) |
Oct 06, 2016 | 52.54 | 52.72 | 52.33 | 52.69 | 289,013 | +0.11(+0.21%) |
Oct 05, 2016 | 52.69 | 52.80 | 52.53 | 52.58 | 653,837 | +0.08(+0.15%) |
Oct 04, 2016 | 53.12 | 53.12 | 52.40 | 52.50 | 490,524 | -0.53(-1.00%) |
Oct 03, 2016 | 53.15 | 53.15 | 52.90 | 53.03 | 250,850 | -0.19(-0.35%) |
Sep 30, 2016 | 52.97 | 53.40 | 52.92 | 53.22 | 346,002 | +0.52(+0.99%) |
Sep 29, 2016 | 53.20 | 53.21 | 52.59 | 52.70 | 199,941 | -0.54(-1.01%) |
Sep 28, 2016 | 53.09 | 53.27 | 52.85 | 53.24 | 201,384 | +0.23(+0.42%) |
Sep 27, 2016 | 52.67 | 53.05 | 52.59 | 53.01 | 290,766 | +0.36(+0.69%) |
Sep 26, 2016 | 52.89 | 52.89 | 52.60 | 52.65 | 224,771 | -0.40(-0.76%) |
Sep 23, 2016 | 53.31 | 53.33 | 53.04 | 53.05 | 360,271 | -0.35(-0.66%) |
Sep 22, 2016 | 53.30 | 53.48 | 53.14 | 53.40 | 482,155 | +0.40(+0.76%) |
Sep 21, 2016 | 52.57 | 53.07 | 52.38 | 53.00 | 308,366 | +0.59(+1.13%) |
Sep 20, 2016 | 52.59 | 52.70 | 52.40 | 52.41 | 290,606 | +0.07(+0.13%) |
Sep 19, 2016 | 52.38 | 52.63 | 52.27 | 52.34 | 190,686 | +0.17(+0.32%) |
Sep 16, 2016 | 52.33 | 52.33 | 52.01 | 52.18 | 259,518 | -0.27(-0.52%) |
Sep 15, 2016 | 51.94 | 52.59 | 51.93 | 52.45 | 273,118 | +0.41(+0.79%) |
Sep 14, 2016 | 52.17 | 52.43 | 51.91 | 52.04 | 365,371 | -0.11(-0.21%) |
Sep 13, 2016 | 52.71 | 52.75 | 52.08 | 52.15 | 850,832 | -0.88(-1.65%) |
Sep 12, 2016 | 52.11 | 53.12 | 52.11 | 53.03 | 662,697 | +0.75(+1.44%) |
Sep 09, 2016 | 53.56 | 53.56 | 52.27 | 52.27 | 666,341 | -1.53(-2.84%) |
Sep 08, 2016 | 54.01 | 54.01 | 53.79 | 53.80 | 347,351 | -0.27(-0.50%) |
Sep 07, 2016 | 54.22 | 54.22 | 53.91 | 54.08 | 324,742 | -0.18(-0.32%) |
Sep 06, 2016 | 54.24 | 54.28 | 53.99 | 54.25 | 283,371 | +0.06(+0.11%) |
Sep 02, 2016 | 54.14 | 54.19 | 54.19 | 54.19 | 291,826 | +0.25(+0.47%) |
Sep 01, 2016 | 53.96 | 53.98 | 53.58 | 53.94 | 287,150 | +0.00(+0.00%) |
Aug 31, 2016 | 54.11 | 54.11 | 53.77 | 53.94 | 273,432 | -0.19(-0.36%) |
Aug 30, 2016 | 54.31 | 54.31 | 54.00 | 54.14 | 270,164 | -0.16(-0.29%) |
Aug 29, 2016 | 53.94 | 54.31 | 53.76 | 54.29 | 285,626 | +0.42(+0.78%) |
Aug 26, 2016 | 54.16 | 54.40 | 53.69 | 53.87 | 188,097 | -0.19(-0.34%) |
Aug 25, 2016 | 54.06 | 54.23 | 54.00 | 54.06 | 220,464 | -0.05(-0.09%) |
Aug 24, 2016 | 54.36 | 54.36 | 54.00 | 54.11 | 189,192 | -0.26(-0.48%) |
Aug 23, 2016 | 54.47 | 54.54 | 54.36 | 54.37 | 253,801 | +0.08(+0.14%) |
Aug 22, 2016 | 54.23 | 54.32 | 54.12 | 54.29 | 248,918 | +0.02(+0.04%) |
Aug 19, 2016 | 54.19 | 54.32 | 53.97 | 54.27 | 178,163 | -0.05(-0.09%) |
Aug 18, 2016 | 54.25 | 54.32 | 54.18 | 54.32 | 217,304 | +0.10(+0.18%) |
Aug 17, 2016 | 54.14 | 54.23 | 53.89 | 54.22 | 356,262 | +0.01(+0.02%) |
Aug 16, 2016 | 54.44 | 54.51 | 54.19 | 54.21 | 255,848 | -0.23(-0.43%) |
Aug 15, 2016 | 54.55 | 54.60 | 54.45 | 54.45 | 262,082 | +0.03(+0.05%) |
Aug 12, 2016 | 54.41 | 54.48 | 54.33 | 54.42 | 170,584 | -0.03(-0.05%) |
Aug 11, 2016 | 54.39 | 54.48 | 54.29 | 54.45 | 307,099 | +0.25(+0.47%) |
Aug 10, 2016 | 54.21 | 54.28 | 54.09 | 54.19 | 260,368 | +0.04(+0.07%) |
Aug 09, 2016 | 54.18 | 54.25 | 54.03 | 54.16 | 407,668 | +0.00(+0.00%) |
Aug 08, 2016 | 54.24 | 54.25 | 54.08 | 54.16 | 272,274 | +0.00(+0.00%) |
Aug 05, 2016 | 53.97 | 54.19 | 53.97 | 54.16 | 262,409 | +0.29(+0.54%) |
Aug 04, 2016 | 53.82 | 53.93 | 53.65 | 53.86 | 645,898 | +0.07(+0.13%) |
Aug 03, 2016 | 53.87 | 53.88 | 53.62 | 53.80 | 219,361 | -0.02(-0.04%) |
Aug 02, 2016 | 54.08 | 54.20 | 53.61 | 53.81 | 356,430 | -0.25(-0.47%) |
Aug 01, 2016 | 54.09 | 54.29 | 53.96 | 54.07 | 305,821 | -0.17(-0.31%) |
Jul 29, 2016 | 54.10 | 54.36 | 53.99 | 54.23 | 249,481 | +0.02(+0.04%) |
Jul 28, 2016 | 54.02 | 54.28 | 53.92 | 54.21 | 328,923 | +0.15(+0.27%) |
Jul 27, 2016 | 54.37 | 54.37 | 53.85 | 54.07 | 301,024 | -0.36(-0.66%) |
Jul 26, 2016 | 54.37 | 54.50 | 54.19 | 54.43 | 469,435 | -0.01(-0.02%) |
Jul 25, 2016 | 54.48 | 54.48 | 54.19 | 54.44 | 316,272 | -0.07(-0.13%) |
Jul 22, 2016 | 54.32 | 54.51 | 54.25 | 54.51 | 381,870 | +0.25(+0.47%) |
Jul 21, 2016 | 54.50 | 54.50 | 54.10 | 54.25 | 379,312 | -0.30(-0.54%) |
Jul 20, 2016 | 54.52 | 54.63 | 54.44 | 54.55 | 405,756 | +0.11(+0.21%) |
Jul 19, 2016 | 54.46 | 54.46 | 54.24 | 54.44 | 374,501 | -0.08(-0.14%) |
Jul 18, 2016 | 54.56 | 54.62 | 54.40 | 54.52 | 416,962 | -0.01(-0.02%) |
Jul 15, 2016 | 54.69 | 54.71 | 54.38 | 54.53 | 228,726 | -0.01(-0.02%) |
Jul 14, 2016 | 54.71 | 54.72 | 54.48 | 54.54 | 506,799 | +0.11(+0.20%) |
Jul 13, 2016 | 54.45 | 54.45 | 54.21 | 54.43 | 441,576 | +0.07(+0.13%) |
Jul 12, 2016 | 54.24 | 54.44 | 54.19 | 54.36 | 480,303 | +0.30(+0.56%) |
Jul 11, 2016 | 54.11 | 54.22 | 53.95 | 54.06 | 431,893 | +0.12(+0.22%) |
Jul 08, 2016 | 53.40 | 53.96 | 53.13 | 53.94 | 353,453 | +0.81(+1.52%) |
Jul 07, 2016 | 53.23 | 53.38 | 52.91 | 53.13 | 489,264 | -0.04(-0.07%) |
Jul 06, 2016 | 52.76 | 53.19 | 52.64 | 53.17 | 438,952 | +0.31(+0.59%) |
Jul 05, 2016 | 52.92 | 53.02 | 52.75 | 52.86 | 931,082 | -0.18(-0.33%) |
Jul 01, 2016 | 53.04 | 53.04 | 53.04 | 53.04 | 338,720 | +0.01(+0.02%) |
Jun 30, 2016 | 52.14 | 53.03 | 52.07 | 53.03 | 872,055 | +0.99(+1.91%) |
Jun 29, 2016 | 51.50 | 52.06 | 51.50 | 52.03 | 543,579 | +0.85(+1.66%) |
Jun 28, 2016 | 50.85 | 51.19 | 50.68 | 51.18 | 960,411 | +0.75(+1.49%) |
Jun 27, 2016 | 50.91 | 50.91 | 50.17 | 50.43 | 699,815 | -0.73(-1.43%) |
Jun 24, 2016 | 51.23 | 52.06 | 51.09 | 51.16 | 1,670,933 | -1.67(-3.15%) |
Jun 23, 2016 | 52.65 | 52.84 | 52.56 | 52.83 | 389,971 | +0.62(+1.19%) |
Jun 22, 2016 | 52.34 | 52.43 | 52.16 | 52.21 | 242,463 | -0.05(-0.10%) |
Jun 21, 2016 | 52.37 | 52.38 | 52.21 | 52.26 | 368,136 | +0.01(+0.02%) |
Jun 20, 2016 | 52.52 | 52.59 | 52.22 | 52.25 | 355,131 | +0.37(+0.71%) |
Jun 17, 2016 | 51.94 | 51.96 | 51.62 | 51.88 | 189,344 | -0.12(-0.22%) |
Jun 16, 2016 | 51.56 | 52.00 | 51.32 | 52.00 | 254,463 | +0.30(+0.58%) |
Jun 15, 2016 | 51.99 | 51.99 | 51.65 | 51.70 | 330,150 | -0.08(-0.15%) |
Jun 14, 2016 | 51.59 | 51.78 | 51.42 | 51.77 | 294,200 | +0.04(+0.07%) |
Jun 13, 2016 | 52.00 | 52.09 | 51.70 | 51.73 | 249,230 | -0.34(-0.65%) |
Jun 10, 2016 | 52.10 | 52.17 | 51.90 | 52.07 | 225,156 | -0.30(-0.57%) |
Jun 09, 2016 | 52.29 | 52.41 | 52.18 | 52.38 | 238,879 | -0.01(-0.02%) |
Jun 08, 2016 | 52.25 | 52.43 | 52.13 | 52.38 | 426,389 | +0.25(+0.48%) |
Jun 07, 2016 | 52.14 | 52.27 | 52.08 | 52.13 | 352,153 | +0.07(+0.13%) |
Jun 06, 2016 | 51.91 | 52.09 | 51.82 | 52.06 | 255,452 | +0.19(+0.37%) |
Jun 03, 2016 | 51.77 | 51.94 | 51.59 | 51.87 | 286,032 | -0.01(-0.02%) |
Jun 02, 2016 | 51.54 | 51.88 | 51.49 | 51.88 | 368,813 | +0.20(+0.39%) |