Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 76.57 | 76.72 | 76.28 | 76.43 | 10,741 | +0.36(+0.47%) |
Mar 30, 2017 | 76.42 | 77.01 | 76.07 | 76.07 | 24,724 | +0.28(+0.37%) |
Mar 29, 2017 | 75.23 | 75.83 | 75.23 | 75.79 | 8,874 | +0.05(+0.07%) |
Mar 28, 2017 | 75.65 | 76.28 | 75.43 | 75.74 | 30,303 | -0.45(-0.59%) |
Mar 27, 2017 | 77.15 | 77.25 | 75.96 | 76.19 | 56,791 | -1.30(-1.68%) |
Mar 24, 2017 | 77.85 | 78.12 | 77.49 | 77.49 | 45,237 | +0.48(+0.62%) |
Mar 23, 2017 | 77.00 | 77.44 | 76.65 | 77.01 | 15,230 | +1.53(+2.03%) |
Mar 22, 2017 | 75.80 | 76.06 | 75.45 | 75.48 | 39,637 | +0.15(+0.20%) |
Mar 21, 2017 | 75.37 | 75.95 | 75.20 | 75.33 | 42,635 | +0.39(+0.52%) |
Mar 20, 2017 | 74.48 | 75.24 | 74.32 | 74.94 | 38,262 | +0.46(+0.62%) |
Mar 17, 2017 | 74.45 | 74.53 | 74.17 | 74.48 | 16,316 | +1.00(+1.36%) |
Mar 16, 2017 | 73.90 | 73.97 | 73.29 | 73.48 | 17,930 | +0.12(+0.16%) |
Mar 15, 2017 | 71.42 | 73.36 | 71.26 | 73.36 | 30,408 | +2.28(+3.21%) |
Mar 14, 2017 | 71.55 | 71.80 | 71.08 | 71.08 | 9,268 | -1.24(-1.71%) |
Mar 13, 2017 | 71.99 | 72.60 | 71.80 | 72.32 | 22,613 | +0.81(+1.13%) |
Mar 10, 2017 | 71.90 | 72.00 | 71.33 | 71.51 | 23,562 | -0.21(-0.29%) |
Mar 09, 2017 | 72.23 | 72.42 | 71.61 | 71.72 | 24,279 | -2.06(-2.79%) |
Mar 08, 2017 | 73.75 | 74.15 | 73.55 | 73.78 | 40,380 | -0.24(-0.32%) |
Mar 07, 2017 | 73.45 | 74.45 | 73.42 | 74.02 | 44,132 | +0.07(+0.09%) |
Mar 06, 2017 | 73.78 | 74.22 | 73.45 | 73.95 | 38,729 | -0.27(-0.36%) |
Mar 03, 2017 | 72.80 | 74.22 | 72.66 | 74.22 | 20,658 | +0.58(+0.79%) |
Mar 02, 2017 | 74.00 | 74.48 | 73.46 | 73.64 | 25,889 | -0.76(-1.02%) |
Mar 01, 2017 | 73.95 | 74.99 | 73.95 | 74.40 | 46,166 | +0.53(+0.72%) |
Feb 28, 2017 | 74.87 | 74.92 | 73.68 | 73.87 | 39,058 | -1.00(-1.34%) |
Feb 27, 2017 | 74.79 | 75.58 | 74.70 | 74.87 | 46,143 | +0.92(+1.24%) |
Feb 24, 2017 | 74.86 | 75.05 | 73.77 | 73.95 | 37,075 | -0.10(-0.13%) |
Feb 23, 2017 | 74.30 | 74.55 | 74.00 | 74.05 | 49,113 | +0.28(+0.37%) |
Feb 22, 2017 | 73.83 | 74.50 | 73.40 | 73.77 | 17,205 | -0.93(-1.24%) |
Feb 21, 2017 | 73.55 | 74.76 | 73.47 | 74.70 | 17,536 | -0.09(-0.12%) |
Feb 17, 2017 | 74.79 | 74.79 | 74.79 | 0 | -1.12(-1.48%) | |
Feb 16, 2017 | 75.95 | 76.24 | 75.87 | 75.91 | 27,639 | +0.15(+0.20%) |
Feb 15, 2017 | 74.85 | 75.86 | 74.79 | 75.76 | 41,222 | +0.72(+0.96%) |
Feb 14, 2017 | 74.70 | 75.10 | 74.46 | 75.04 | 7,894 | +0.62(+0.83%) |
Feb 13, 2017 | 74.70 | 74.91 | 74.16 | 74.42 | 16,884 | -0.74(-0.98%) |
Feb 10, 2017 | 74.50 | 75.40 | 74.50 | 75.16 | 28,208 | +1.18(+1.60%) |
Feb 09, 2017 | 74.42 | 74.55 | 73.88 | 73.98 | 32,083 | +0.07(+0.09%) |
Feb 08, 2017 | 73.73 | 74.00 | 73.26 | 73.91 | 30,240 | +0.91(+1.25%) |
Feb 07, 2017 | 73.63 | 73.91 | 72.96 | 73.00 | 21,289 | -1.09(-1.47%) |
Feb 06, 2017 | 73.82 | 74.26 | 73.66 | 74.09 | 14,520 | +2.23(+3.10%) |
Feb 03, 2017 | 71.32 | 72.31 | 71.32 | 71.86 | 22,156 | -0.87(-1.20%) |
Feb 02, 2017 | 73.20 | 73.37 | 72.63 | 72.73 | 18,719 | -0.47(-0.64%) |
Feb 01, 2017 | 72.60 | 73.33 | 72.50 | 73.20 | 28,075 | +0.95(+1.31%) |
Jan 31, 2017 | 72.44 | 72.45 | 71.71 | 72.25 | 25,994 | +1.23(+1.73%) |
Jan 30, 2017 | 70.33 | 71.13 | 70.01 | 71.02 | 24,551 | +0.45(+0.64%) |
Jan 27, 2017 | 69.44 | 71.27 | 69.44 | 70.57 | 51,267 | +1.14(+1.64%) |
Jan 26, 2017 | 69.00 | 70.44 | 68.80 | 69.43 | 57,034 | -0.97(-1.38%) |
Jan 25, 2017 | 72.75 | 73.15 | 70.10 | 70.40 | 54,153 | -5.02(-6.66%) |
Jan 24, 2017 | 75.22 | 76.33 | 75.22 | 75.42 | 24,479 | +1.16(+1.56%) |
Jan 23, 2017 | 74.91 | 75.18 | 73.77 | 74.26 | 36,714 | -1.27(-1.68%) |
Jan 20, 2017 | 72.87 | 75.99 | 72.87 | 75.53 | 58,685 | +3.33(+4.61%) |
Jan 19, 2017 | 72.10 | 72.24 | 71.40 | 72.20 | 10,203 | +0.37(+0.52%) |
Jan 18, 2017 | 71.53 | 72.24 | 71.52 | 71.83 | 24,008 | -0.01(-0.01%) |
Jan 17, 2017 | 72.75 | 72.81 | 71.84 | 71.84 | 17,836 | -0.17(-0.24%) |
Jan 13, 2017 | 72.01 | 72.01 | 72.01 | 0 | -0.83(-1.14%) | |
Jan 12, 2017 | 72.75 | 73.32 | 72.69 | 72.84 | 15,821 | +0.42(+0.58%) |
Jan 11, 2017 | 72.15 | 72.59 | 71.83 | 72.42 | 37,195 | -0.96(-1.31%) |
Jan 10, 2017 | 72.97 | 73.39 | 72.97 | 73.38 | 13,871 | +0.72(+0.99%) |
Jan 09, 2017 | 72.85 | 73.16 | 72.48 | 72.66 | 29,157 | +0.11(+0.15%) |
Jan 06, 2017 | 71.47 | 72.63 | 71.47 | 72.55 | 31,168 | +1.91(+2.70%) |
Jan 05, 2017 | 71.00 | 71.37 | 70.15 | 70.64 | 106,987 | -0.03(-0.04%) |
Jan 04, 2017 | 71.05 | 71.18 | 70.38 | 70.67 | 61,120 | +2.34(+3.42%) |
Jan 03, 2017 | 68.35 | 68.86 | 67.81 | 68.33 | 53,681 | +3.12(+4.78%) |
Dec 30, 2016 | 65.21 | 65.21 | 65.21 | 0 | +0.43(+0.66%) | |
Dec 29, 2016 | 64.36 | 64.92 | 64.35 | 64.78 | 32,187 | +0.87(+1.36%) |
Dec 28, 2016 | 64.94 | 65.00 | 63.89 | 63.91 | 13,451 | -0.72(-1.11%) |
Dec 27, 2016 | 63.06 | 64.96 | 63.06 | 64.63 | 45,855 | +1.52(+2.41%) |
Dec 23, 2016 | 63.11 | 63.11 | 63.11 | 0 | +0.27(+0.43%) | |
Dec 22, 2016 | 63.44 | 63.44 | 62.81 | 62.84 | 25,645 | -0.07(-0.11%) |
Dec 21, 2016 | 63.25 | 63.38 | 62.85 | 62.91 | 54,963 | -1.11(-1.73%) |
Dec 20, 2016 | 63.94 | 64.61 | 63.66 | 64.02 | 73,064 | -1.20(-1.85%) |
Dec 19, 2016 | 65.40 | 65.81 | 65.00 | 65.22 | 101,239 | -1.26(-1.90%) |
Dec 16, 2016 | 65.57 | 67.49 | 65.20 | 66.48 | 39,545 | -0.78(-1.16%) |
Dec 15, 2016 | 69.53 | 69.62 | 66.83 | 67.26 | 47,568 | -2.09(-3.01%) |
Dec 14, 2016 | 70.10 | 70.28 | 69.28 | 69.35 | 10,577 | -0.62(-0.89%) |
Dec 13, 2016 | 70.35 | 70.40 | 69.87 | 69.97 | 115,451 | +0.62(+0.89%) |
Dec 12, 2016 | 70.43 | 70.43 | 69.28 | 69.35 | 21,707 | -1.14(-1.62%) |
Dec 09, 2016 | 71.11 | 71.17 | 70.42 | 70.49 | 23,013 | -0.40(-0.56%) |
Dec 08, 2016 | 69.33 | 71.42 | 69.12 | 70.89 | 34,384 | +0.50(+0.71%) |
Dec 07, 2016 | 70.58 | 70.75 | 69.97 | 70.39 | 24,497 | -0.12(-0.17%) |
Dec 06, 2016 | 71.25 | 71.53 | 70.32 | 70.51 | 9,682 | -1.17(-1.63%) |
Dec 05, 2016 | 70.40 | 72.04 | 70.24 | 71.68 | 34,405 | +0.46(+0.65%) |
Dec 02, 2016 | 71.20 | 71.75 | 70.83 | 71.22 | 31,949 | -0.92(-1.28%) |
Dec 01, 2016 | 72.35 | 72.57 | 71.58 | 72.14 | 59,149 | -1.62(-2.20%) |
Nov 30, 2016 | 74.02 | 74.37 | 73.44 | 73.76 | 21,678 | +0.57(+0.78%) |
Nov 29, 2016 | 72.84 | 73.45 | 72.66 | 73.19 | 35,316 | +0.58(+0.80%) |
Nov 28, 2016 | 71.95 | 72.99 | 71.80 | 72.61 | 62,053 | +1.40(+1.97%) |
Nov 25, 2016 | 70.35 | 71.30 | 70.35 | 71.21 | 13,870 | +0.31(+0.44%) |
Nov 23, 2016 | 70.90 | 70.90 | 70.90 | 0 | -0.41(-0.57%) | |
Nov 22, 2016 | 71.76 | 71.82 | 71.12 | 71.31 | 49,936 | +1.32(+1.89%) |
Nov 21, 2016 | 70.10 | 70.25 | 69.36 | 69.99 | 28,372 | +0.30(+0.43%) |
Nov 18, 2016 | 68.70 | 69.88 | 68.49 | 69.69 | 16,793 | -0.26(-0.37%) |
Nov 17, 2016 | 69.04 | 69.82 | 69.04 | 69.95 | 58,074 | +1.07(+1.55%) |
Nov 16, 2016 | 68.60 | 69.19 | 68.54 | 68.88 | 22,872 | +1.12(+1.65%) |
Nov 15, 2016 | 67.54 | 68.01 | 67.46 | 67.76 | 152,909 | +1.01(+1.51%) |
Nov 14, 2016 | 65.83 | 67.24 | 65.60 | 66.75 | 76,252 | +1.99(+3.07%) |
Nov 11, 2016 | 65.50 | 66.19 | 64.35 | 64.76 | 177,061 | -1.50(-2.26%) |
Nov 10, 2016 | 66.33 | 66.89 | 65.79 | 66.26 | 113,428 | +1.13(+1.73%) |
Nov 09, 2016 | 65.63 | 65.63 | 64.28 | 65.13 | 55,798 | +1.54(+2.42%) |
Nov 08, 2016 | 63.19 | 64.22 | 63.19 | 63.59 | 40,192 | +0.87(+1.39%) |
Nov 07, 2016 | 60.80 | 63.13 | 60.65 | 62.72 | 73,180 | +2.72(+4.53%) |
Nov 04, 2016 | 59.65 | 60.58 | 59.55 | 60.00 | 23,373 | +0.71(+1.19%) |
Nov 03, 2016 | 59.95 | 60.02 | 59.26 | 59.30 | 7,378 | -1.09(-1.81%) |
Nov 02, 2016 | 61.05 | 61.07 | 60.37 | 60.39 | 15,076 | -0.42(-0.69%) |
Nov 01, 2016 | 60.75 | 61.08 | 60.42 | 60.81 | 92,966 | +1.38(+2.32%) |
Oct 31, 2016 | 58.80 | 59.46 | 58.74 | 59.43 | 17,144 | +0.01(+0.02%) |
Oct 28, 2016 | 59.07 | 59.63 | 58.95 | 59.42 | 24,382 | +0.62(+1.05%) |
Oct 27, 2016 | 59.12 | 59.20 | 58.78 | 58.80 | 6,365 | -0.64(-1.08%) |
Oct 26, 2016 | 60.37 | 60.44 | 59.40 | 59.44 | 15,955 | -1.39(-2.29%) |
Oct 25, 2016 | 61.57 | 61.61 | 60.77 | 60.83 | 11,754 | -0.04(-0.07%) |
Oct 24, 2016 | 60.41 | 60.90 | 59.74 | 60.87 | 12,712 | +1.15(+1.93%) |
Oct 21, 2016 | 59.49 | 60.23 | 59.49 | 59.72 | 23,668 | -0.92(-1.52%) |
Oct 20, 2016 | 60.85 | 60.93 | 60.35 | 60.64 | 16,131 | -0.46(-0.75%) |
Oct 19, 2016 | 61.35 | 61.48 | 61.00 | 61.10 | 8,734 | -0.34(-0.55%) |
Oct 18, 2016 | 61.75 | 62.18 | 61.19 | 61.44 | 65,252 | +0.09(+0.15%) |
Oct 17, 2016 | 61.36 | 61.69 | 61.05 | 61.35 | 41,472 | -0.93(-1.49%) |
Oct 14, 2016 | 61.61 | 62.43 | 61.18 | 62.28 | 14,148 | +0.92(+1.50%) |
Oct 13, 2016 | 61.49 | 61.55 | 61.12 | 61.36 | 12,401 | -0.91(-1.46%) |
Oct 12, 2016 | 62.57 | 62.94 | 62.05 | 62.27 | 11,748 | +0.11(+0.18%) |
Oct 11, 2016 | 63.01 | 63.14 | 62.13 | 62.16 | 31,934 | -1.85(-2.89%) |
Oct 10, 2016 | 63.85 | 64.36 | 63.85 | 64.01 | 7,743 | -0.25(-0.39%) |
Oct 07, 2016 | 65.04 | 65.04 | 63.65 | 64.26 | 11,597 | -0.05(-0.08%) |
Oct 06, 2016 | 63.69 | 64.48 | 63.69 | 64.31 | 22,571 | -0.62(-0.96%) |
Oct 05, 2016 | 65.63 | 65.86 | 64.82 | 64.93 | 31,176 | -2.09(-3.12%) |
Oct 04, 2016 | 67.90 | 67.92 | 66.93 | 67.02 | 30,585 | -1.30(-1.90%) |
Oct 03, 2016 | 68.75 | 69.04 | 67.90 | 68.32 | 35,539 | -1.08(-1.55%) |
Sep 30, 2016 | 69.50 | 69.64 | 69.09 | 69.40 | 7,237 | +0.77(+1.12%) |
Sep 29, 2016 | 68.80 | 69.23 | 68.37 | 68.63 | 20,678 | -0.18(-0.26%) |
Sep 28, 2016 | 67.64 | 68.81 | 67.64 | 68.81 | 27,279 | +1.63(+2.43%) |
Sep 27, 2016 | 66.49 | 67.37 | 66.49 | 67.18 | 18,595 | +0.62(+0.93%) |
Sep 26, 2016 | 66.60 | 66.95 | 66.55 | 66.56 | 12,857 | -1.06(-1.57%) |
Sep 23, 2016 | 67.11 | 67.78 | 67.11 | 67.62 | 11,839 | +0.88(+1.32%) |
Sep 22, 2016 | 67.17 | 67.23 | 66.64 | 66.74 | 16,743 | +0.65(+0.98%) |
Sep 21, 2016 | 66.14 | 66.40 | 65.14 | 66.09 | 22,236 | +0.51(+0.78%) |
Sep 20, 2016 | 65.42 | 66.29 | 65.11 | 65.58 | 8,370 | -0.26(-0.39%) |
Sep 19, 2016 | 65.59 | 66.56 | 65.50 | 65.84 | 15,210 | +1.26(+1.96%) |
Sep 16, 2016 | 62.95 | 64.96 | 62.95 | 64.58 | 17,908 | +1.19(+1.87%) |
Sep 15, 2016 | 63.14 | 63.44 | 62.77 | 63.39 | 13,321 | +0.41(+0.65%) |
Sep 14, 2016 | 63.00 | 63.39 | 62.76 | 62.98 | 10,450 | +0.03(+0.05%) |
Sep 13, 2016 | 63.09 | 63.20 | 62.58 | 62.95 | 22,334 | -0.84(-1.32%) |
Sep 12, 2016 | 63.59 | 64.14 | 62.88 | 63.79 | 25,264 | -1.16(-1.79%) |
Sep 09, 2016 | 65.09 | 65.40 | 64.83 | 64.95 | 16,150 | -1.00(-1.52%) |
Sep 08, 2016 | 66.40 | 66.75 | 65.73 | 65.95 | 11,180 | -0.34(-0.51%) |
Sep 07, 2016 | 66.77 | 66.87 | 66.07 | 66.29 | 13,507 | -0.85(-1.27%) |
Sep 06, 2016 | 66.25 | 67.33 | 66.22 | 67.14 | 15,208 | +2.28(+3.52%) |
Sep 02, 2016 | 64.68 | 64.86 | 64.86 | 64.86 | 16,000 | +0.69(+1.08%) |
Sep 01, 2016 | 63.81 | 64.22 | 63.10 | 64.17 | 42,756 | -0.55(-0.86%) |
Aug 31, 2016 | 64.86 | 65.09 | 64.47 | 64.72 | 19,979 | -0.58(-0.89%) |
Aug 30, 2016 | 66.16 | 66.21 | 64.72 | 65.30 | 14,996 | -1.64(-2.45%) |
Aug 29, 2016 | 66.03 | 67.11 | 66.03 | 66.94 | 10,868 | +0.84(+1.27%) |
Aug 26, 2016 | 66.59 | 67.50 | 65.67 | 66.10 | 20,377 | -0.10(-0.15%) |
Aug 25, 2016 | 65.78 | 66.21 | 65.66 | 66.20 | 11,622 | +0.49(+0.75%) |
Aug 24, 2016 | 66.42 | 66.42 | 65.23 | 65.71 | 36,251 | -1.44(-2.14%) |
Aug 23, 2016 | 66.75 | 67.45 | 66.75 | 67.15 | 10,432 | +0.72(+1.08%) |
Aug 22, 2016 | 67.95 | 68.07 | 66.34 | 66.43 | 44,702 | -1.78(-2.61%) |
Aug 19, 2016 | 68.15 | 68.34 | 68.00 | 68.21 | 17,354 | -0.25(-0.37%) |
Aug 18, 2016 | 67.70 | 68.99 | 67.70 | 68.46 | 36,818 | +1.62(+2.42%) |
Aug 17, 2016 | 67.25 | 67.25 | 66.18 | 66.84 | 7,524 | -0.65(-0.97%) |
Aug 16, 2016 | 66.92 | 67.80 | 66.45 | 67.49 | 20,266 | +0.84(+1.27%) |
Aug 15, 2016 | 65.65 | 66.79 | 65.65 | 66.65 | 23,065 | +0.69(+1.05%) |
Aug 12, 2016 | 66.35 | 66.78 | 65.55 | 65.96 | 30,730 | -0.31(-0.47%) |
Aug 11, 2016 | 68.49 | 68.49 | 66.24 | 66.27 | 40,226 | -3.37(-4.84%) |
Aug 10, 2016 | 70.10 | 70.72 | 69.39 | 69.64 | 54,701 | +2.99(+4.49%) |
Aug 09, 2016 | 66.39 | 66.91 | 66.25 | 66.65 | 28,385 | -0.01(-0.02%) |
Aug 08, 2016 | 66.85 | 67.19 | 66.63 | 66.66 | 26,729 | -0.28(-0.41%) |
Aug 05, 2016 | 67.00 | 67.22 | 66.29 | 66.94 | 86,201 | -0.84(-1.24%) |
Aug 04, 2016 | 68.39 | 68.61 | 67.25 | 67.78 | 47,847 | -0.76(-1.11%) |
Aug 03, 2016 | 68.08 | 68.95 | 67.88 | 68.54 | 46,141 | -0.24(-0.35%) |
Aug 02, 2016 | 69.47 | 69.49 | 68.61 | 68.78 | 90,481 | -0.10(-0.15%) |
Aug 01, 2016 | 69.22 | 69.40 | 68.72 | 68.88 | 87,129 | +0.67(+0.98%) |
Jul 29, 2016 | 67.85 | 68.71 | 67.09 | 68.21 | 106,687 | +1.12(+1.67%) |
Jul 28, 2016 | 67.63 | 67.66 | 66.91 | 67.09 | 25,886 | -0.27(-0.40%) |
Jul 27, 2016 | 67.05 | 67.88 | 66.96 | 67.36 | 53,955 | +1.17(+1.77%) |
Jul 26, 2016 | 66.35 | 66.74 | 66.09 | 66.19 | 26,835 | +0.22(+0.33%) |
Jul 25, 2016 | 65.75 | 66.11 | 65.14 | 65.97 | 36,412 | +0.08(+0.12%) |
Jul 22, 2016 | 65.94 | 66.11 | 65.40 | 65.89 | 20,247 | +0.05(+0.08%) |
Jul 21, 2016 | 65.00 | 65.94 | 64.87 | 65.84 | 45,647 | +1.33(+2.06%) |
Jul 20, 2016 | 63.15 | 64.93 | 63.05 | 64.51 | 41,125 | +1.36(+2.15%) |
Jul 19, 2016 | 62.39 | 63.25 | 62.33 | 63.15 | 25,765 | +0.93(+1.49%) |
Jul 18, 2016 | 61.62 | 62.22 | 61.52 | 62.22 | 7,685 | +0.01(+0.02%) |
Jul 15, 2016 | 61.67 | 62.21 | 61.61 | 62.21 | 25,901 | -0.29(-0.46%) |
Jul 14, 2016 | 62.06 | 62.60 | 61.83 | 62.50 | 25,939 | +0.56(+0.91%) |
Jul 13, 2016 | 61.48 | 62.23 | 61.09 | 61.94 | 79,866 | +1.49(+2.46%) |
Jul 12, 2016 | 60.37 | 60.50 | 60.05 | 60.45 | 61,911 | +0.59(+0.99%) |
Jul 11, 2016 | 59.95 | 60.13 | 59.59 | 59.86 | 145,283 | +0.37(+0.62%) |
Jul 08, 2016 | 58.79 | 59.61 | 58.55 | 59.49 | 62,046 | +0.94(+1.61%) |
Jul 07, 2016 | 58.34 | 58.76 | 57.86 | 58.55 | 12,855 | +0.13(+0.22%) |
Jul 06, 2016 | 57.24 | 58.69 | 57.01 | 58.42 | 27,379 | +0.45(+0.78%) |
Jul 05, 2016 | 58.19 | 58.61 | 57.31 | 57.97 | 64,422 | -0.15(-0.26%) |
Jul 01, 2016 | 57.60 | 58.12 | 58.12 | 58.12 | 79,500 | +0.51(+0.89%) |
Jun 30, 2016 | 56.75 | 57.61 | 56.66 | 57.61 | 28,896 | +1.08(+1.91%) |
Jun 29, 2016 | 56.23 | 56.87 | 56.16 | 56.53 | 54,435 | +1.50(+2.73%) |
Jun 28, 2016 | 54.36 | 55.03 | 54.18 | 55.03 | 29,590 | +1.43(+2.67%) |
Jun 27, 2016 | 53.34 | 53.66 | 52.96 | 53.60 | 14,469 | +0.82(+1.55%) |
Jun 24, 2016 | 52.75 | 53.20 | 52.27 | 52.78 | 35,314 | -1.62(-2.98%) |
Jun 23, 2016 | 54.09 | 54.40 | 53.98 | 54.40 | 17,128 | +0.54(+1.01%) |
Jun 22, 2016 | 53.49 | 54.09 | 53.42 | 53.86 | 35,030 | +0.97(+1.83%) |
Jun 21, 2016 | 52.40 | 53.04 | 52.38 | 52.89 | 10,736 | +0.15(+0.28%) |
Jun 20, 2016 | 52.20 | 52.83 | 52.20 | 52.74 | 22,836 | +1.68(+3.29%) |
Jun 17, 2016 | 51.10 | 51.75 | 50.85 | 51.06 | 9,862 | -0.18(-0.35%) |
Jun 16, 2016 | 51.75 | 51.76 | 50.76 | 51.24 | 34,438 | -0.06(-0.12%) |
Jun 15, 2016 | 52.25 | 52.30 | 51.13 | 51.30 | 30,955 | -0.14(-0.27%) |
Jun 14, 2016 | 51.80 | 51.84 | 51.30 | 51.44 | 22,607 | -0.72(-1.38%) |
Jun 13, 2016 | 52.31 | 52.59 | 51.96 | 52.16 | 33,570 | -0.22(-0.42%) |
Jun 10, 2016 | 53.50 | 53.64 | 52.06 | 52.38 | 19,617 | -1.55(-2.87%) |
Jun 09, 2016 | 53.45 | 54.15 | 53.45 | 53.93 | 33,049 | -0.01(-0.02%) |
Jun 08, 2016 | 54.35 | 54.71 | 53.81 | 53.94 | 106,685 | +0.58(+1.09%) |
Jun 07, 2016 | 52.80 | 53.66 | 52.80 | 53.36 | 17,354 | -0.27(-0.50%) |
Jun 06, 2016 | 53.53 | 53.70 | 53.11 | 53.63 | 13,596 | +0.48(+0.90%) |
Jun 03, 2016 | 52.94 | 53.21 | 52.67 | 53.15 | 16,842 | +1.74(+3.38%) |
Jun 02, 2016 | 51.68 | 51.74 | 51.26 | 51.41 | 36,581 | -1.18(-2.24%) |
Jun 01, 2016 | 52.25 | 52.84 | 52.25 | 52.59 | 55,551 | -0.07(-0.13%) |
May 31, 2016 | 51.90 | 52.71 | 51.90 | 52.66 | 16,175 | +1.00(+1.94%) |
May 27, 2016 | 52.55 | 51.66 | 51.66 | 51.66 | 21,900 | -0.65(-1.24%) |
May 26, 2016 | 52.50 | 52.61 | 51.65 | 52.31 | 39,630 | +1.13(+2.21%) |
May 25, 2016 | 50.60 | 51.28 | 50.46 | 51.18 | 20,067 | -0.34(-0.66%) |
May 24, 2016 | 52.35 | 52.50 | 51.33 | 51.52 | 37,396 | -1.54(-2.91%) |
May 23, 2016 | 53.00 | 53.26 | 52.87 | 53.06 | 24,645 | -0.66(-1.23%) |
May 20, 2016 | 54.45 | 54.64 | 53.65 | 53.72 | 43,133 | -0.18(-0.33%) |
May 19, 2016 | 54.45 | 54.51 | 53.66 | 53.90 | 26,872 | -1.43(-2.58%) |
May 18, 2016 | 55.60 | 55.98 | 55.20 | 55.33 | 28,620 | -1.02(-1.81%) |
May 17, 2016 | 56.15 | 56.72 | 56.15 | 56.35 | 13,524 | -0.51(-0.90%) |
May 16, 2016 | 57.09 | 57.47 | 56.70 | 56.86 | 9,680 | -0.19(-0.33%) |
May 13, 2016 | 57.00 | 57.17 | 56.68 | 57.05 | 18,564 | -0.18(-0.31%) |
May 12, 2016 | 58.55 | 58.55 | 57.23 | 57.23 | 8,798 | -1.28(-2.19%) |
May 11, 2016 | 58.34 | 58.87 | 58.34 | 58.51 | 30,797 | +1.20(+2.10%) |
May 10, 2016 | 56.41 | 57.62 | 56.41 | 57.31 | 12,218 | +1.18(+2.10%) |
May 09, 2016 | 57.17 | 57.20 | 55.42 | 56.13 | 35,371 | -2.36(-4.03%) |
May 06, 2016 | 57.89 | 58.60 | 57.80 | 58.49 | 18,495 | +0.75(+1.30%) |
May 05, 2016 | 58.40 | 58.59 | 57.54 | 57.74 | 10,626 | +0.20(+0.35%) |
May 04, 2016 | 58.06 | 58.43 | 57.29 | 57.54 | 41,199 | -0.58(-1.00%) |
May 03, 2016 | 59.36 | 59.36 | 57.72 | 58.12 | 35,564 | -1.58(-2.65%) |
May 02, 2016 | 60.50 | 60.50 | 59.50 | 59.70 | 24,346 | -0.45(-0.75%) |
Apr 29, 2016 | 60.62 | 61.02 | 60.09 | 60.15 | 31,140 | +0.25(+0.42%) |
Apr 28, 2016 | 59.20 | 60.25 | 59.20 | 59.90 | 20,802 | +1.09(+1.85%) |
Apr 27, 2016 | 58.00 | 59.03 | 57.82 | 58.81 | 10,947 | +0.83(+1.43%) |
Apr 26, 2016 | 57.99 | 58.61 | 57.65 | 57.98 | 8,769 | -0.28(-0.48%) |
Apr 25, 2016 | 58.41 | 58.44 | 58.03 | 58.26 | 16,527 | +0.01(+0.02%) |
Apr 22, 2016 | 58.54 | 59.49 | 58.06 | 58.25 | 28,725 | +0.08(+0.14%) |
Apr 21, 2016 | 58.50 | 58.79 | 57.29 | 58.17 | 54,958 | +1.07(+1.87%) |
Apr 20, 2016 | 57.00 | 57.71 | 56.95 | 57.10 | 165,239 | +1.08(+1.93%) |
Apr 19, 2016 | 56.09 | 56.47 | 55.88 | 56.02 | 38,107 | +1.33(+2.43%) |
Apr 18, 2016 | 54.63 | 54.83 | 54.35 | 54.69 | 17,323 | +0.01(+0.02%) |
Apr 15, 2016 | 54.53 | 54.69 | 54.05 | 54.68 | 11,351 | +0.72(+1.33%) |
Apr 14, 2016 | 53.10 | 54.06 | 53.10 | 53.96 | 25,918 | +1.53(+2.92%) |
Apr 13, 2016 | 52.15 | 52.46 | 51.79 | 52.43 | 9,995 | -0.21(-0.40%) |
Apr 12, 2016 | 52.51 | 52.80 | 52.11 | 52.64 | 30,410 | -0.16(-0.30%) |
Apr 11, 2016 | 52.64 | 53.23 | 52.44 | 52.80 | 26,642 | +0.93(+1.79%) |
Apr 08, 2016 | 51.86 | 52.24 | 51.60 | 51.87 | 13,129 | +0.20(+0.39%) |
Apr 07, 2016 | 51.52 | 52.03 | 51.39 | 51.67 | 15,805 | -0.51(-0.98%) |
Apr 06, 2016 | 52.29 | 52.64 | 51.71 | 52.18 | 14,024 | -0.36(-0.69%) |
Apr 05, 2016 | 53.14 | 53.14 | 52.13 | 52.54 | 10,869 | -0.44(-0.83%) |
Apr 04, 2016 | 53.80 | 53.80 | 52.89 | 52.98 | 11,654 | -1.37(-2.52%) |