Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 83.81 | 83.81 | 82.59 | 82.84 | 540,483 | -1.06(-1.27%) |
Feb 27, 2017 | 83.76 | 83.91 | 83.04 | 83.90 | 438,608 | +0.26(+0.32%) |
Feb 24, 2017 | 82.38 | 83.65 | 81.96 | 83.64 | 282,886 | +0.60(+0.73%) |
Feb 23, 2017 | 83.87 | 83.87 | 81.83 | 83.04 | 491,078 | -0.58(-0.70%) |
Feb 22, 2017 | 83.02 | 83.89 | 82.84 | 83.62 | 289,601 | +0.55(+0.66%) |
Feb 21, 2017 | 81.47 | 83.08 | 81.41 | 83.07 | 348,256 | +1.60(+1.96%) |
Feb 17, 2017 | 81.47 | 81.47 | 81.47 | 0 | +0.34(+0.42%) | |
Feb 16, 2017 | 81.18 | 81.66 | 80.52 | 81.14 | 268,538 | +0.13(+0.16%) |
Feb 15, 2017 | 80.11 | 81.25 | 79.52 | 81.00 | 490,406 | +0.84(+1.05%) |
Feb 14, 2017 | 80.59 | 80.73 | 79.82 | 80.17 | 375,108 | -0.73(-0.91%) |
Feb 13, 2017 | 83.37 | 83.95 | 80.00 | 80.90 | 816,268 | -2.34(-2.82%) |
Feb 10, 2017 | 82.63 | 84.13 | 80.28 | 83.24 | 1,037,855 | -0.57(-0.69%) |
Feb 09, 2017 | 84.73 | 85.13 | 83.71 | 83.82 | 687,994 | -0.85(-1.00%) |
Feb 08, 2017 | 83.86 | 85.17 | 83.57 | 84.67 | 475,704 | +0.51(+0.60%) |
Feb 07, 2017 | 83.50 | 84.57 | 83.19 | 84.16 | 227,330 | +0.78(+0.94%) |
Feb 06, 2017 | 83.64 | 83.71 | 82.77 | 83.38 | 303,880 | -0.50(-0.60%) |
Feb 03, 2017 | 83.99 | 84.52 | 83.39 | 83.88 | 367,329 | +0.75(+0.91%) |
Feb 02, 2017 | 83.34 | 83.63 | 82.65 | 83.12 | 254,116 | -0.61(-0.73%) |
Feb 01, 2017 | 83.09 | 83.94 | 82.07 | 83.73 | 422,769 | +1.58(+1.93%) |
Jan 31, 2017 | 83.86 | 83.86 | 82.06 | 82.15 | 464,237 | -1.70(-2.03%) |
Jan 30, 2017 | 83.81 | 84.38 | 82.49 | 83.86 | 243,177 | -0.69(-0.81%) |
Jan 27, 2017 | 83.58 | 84.89 | 83.02 | 84.54 | 208,238 | +1.39(+1.68%) |
Jan 26, 2017 | 84.97 | 85.45 | 82.63 | 83.15 | 538,812 | -1.66(-1.95%) |
Jan 25, 2017 | 85.73 | 86.41 | 84.69 | 84.81 | 483,438 | -0.46(-0.54%) |
Jan 24, 2017 | 83.59 | 85.82 | 83.54 | 85.27 | 387,188 | +2.09(+2.51%) |
Jan 23, 2017 | 82.27 | 83.46 | 82.27 | 83.18 | 692,541 | +0.74(+0.90%) |
Jan 20, 2017 | 80.63 | 82.68 | 80.63 | 82.43 | 480,503 | +1.82(+2.25%) |
Jan 19, 2017 | 81.23 | 81.89 | 80.42 | 80.62 | 224,602 | -0.79(-0.97%) |
Jan 18, 2017 | 80.73 | 81.86 | 80.63 | 81.41 | 275,627 | +1.21(+1.50%) |
Jan 17, 2017 | 81.74 | 81.87 | 79.95 | 80.20 | 233,934 | -1.86(-2.26%) |
Jan 13, 2017 | 82.06 | 82.06 | 82.06 | 0 | +1.12(+1.38%) | |
Jan 12, 2017 | 81.11 | 81.19 | 79.85 | 80.94 | 151,360 | -0.35(-0.43%) |
Jan 11, 2017 | 80.98 | 81.31 | 80.10 | 81.29 | 278,182 | +0.71(+0.88%) |
Jan 10, 2017 | 80.13 | 80.75 | 79.70 | 80.58 | 318,872 | +0.16(+0.20%) |
Jan 09, 2017 | 79.22 | 80.81 | 78.87 | 80.42 | 511,692 | +1.37(+1.74%) |
Jan 06, 2017 | 77.85 | 79.33 | 77.48 | 79.04 | 286,671 | +1.11(+1.43%) |
Jan 05, 2017 | 77.89 | 78.87 | 77.41 | 77.93 | 246,275 | -0.25(-0.33%) |
Jan 04, 2017 | 79.05 | 79.14 | 77.68 | 78.19 | 385,893 | -0.55(-0.69%) |
Jan 03, 2017 | 78.06 | 79.14 | 77.07 | 78.73 | 460,751 | +1.58(+2.05%) |
Dec 30, 2016 | 77.15 | 77.15 | 77.15 | 0 | -1.21(-1.55%) | |
Dec 29, 2016 | 78.62 | 79.37 | 77.58 | 78.37 | 250,952 | -0.01(-0.01%) |
Dec 28, 2016 | 80.57 | 80.57 | 78.22 | 78.38 | 209,689 | -1.50(-1.87%) |
Dec 27, 2016 | 79.30 | 80.54 | 79.30 | 79.87 | 172,198 | +0.43(+0.54%) |
Dec 23, 2016 | 79.44 | 79.44 | 79.44 | 0 | +0.23(+0.30%) | |
Dec 22, 2016 | 79.78 | 79.81 | 78.80 | 79.21 | 192,251 | -0.25(-0.32%) |
Dec 21, 2016 | 80.50 | 80.79 | 79.39 | 79.46 | 278,969 | -0.80(-1.00%) |
Dec 20, 2016 | 79.49 | 80.50 | 79.04 | 80.26 | 322,947 | +1.24(+1.57%) |
Dec 19, 2016 | 78.59 | 80.60 | 78.42 | 79.02 | 282,861 | +0.79(+1.01%) |
Dec 16, 2016 | 79.47 | 80.07 | 78.15 | 78.23 | 669,117 | -0.88(-1.12%) |
Dec 15, 2016 | 78.17 | 80.41 | 77.51 | 79.11 | 576,206 | +1.29(+1.65%) |
Dec 14, 2016 | 77.87 | 78.56 | 77.22 | 77.83 | 471,074 | -0.19(-0.24%) |
Dec 13, 2016 | 80.44 | 82.75 | 76.85 | 78.01 | 1,131,702 | +2.78(+3.70%) |
Dec 12, 2016 | 75.28 | 75.71 | 73.86 | 75.23 | 184,553 | -0.23(-0.31%) |
Dec 09, 2016 | 76.43 | 76.46 | 74.98 | 75.47 | 241,330 | -0.45(-0.59%) |
Dec 08, 2016 | 74.80 | 76.12 | 73.86 | 75.92 | 207,000 | +1.37(+1.84%) |
Dec 07, 2016 | 73.49 | 74.85 | 72.76 | 74.55 | 228,679 | +1.01(+1.37%) |
Dec 06, 2016 | 73.08 | 73.81 | 72.66 | 73.54 | 205,362 | +0.28(+0.38%) |
Dec 05, 2016 | 72.40 | 73.79 | 72.28 | 73.26 | 316,468 | +1.25(+1.74%) |
Dec 02, 2016 | 71.77 | 72.85 | 70.53 | 72.01 | 711,674 | +0.14(+0.20%) |
Dec 01, 2016 | 76.75 | 77.01 | 71.32 | 71.87 | 714,425 | -5.20(-6.75%) |
Nov 30, 2016 | 78.10 | 78.38 | 77.05 | 77.07 | 269,453 | -1.00(-1.28%) |
Nov 29, 2016 | 78.71 | 78.93 | 77.93 | 78.07 | 310,105 | -0.58(-0.74%) |
Nov 28, 2016 | 79.21 | 79.55 | 78.27 | 78.65 | 327,791 | -0.58(-0.74%) |
Nov 25, 2016 | 78.81 | 79.30 | 78.23 | 79.23 | 110,516 | +0.32(+0.40%) |
Nov 23, 2016 | 78.91 | 78.91 | 78.91 | 0 | +0.05(+0.06%) | |
Nov 22, 2016 | 78.36 | 79.02 | 77.96 | 78.87 | 451,968 | +1.02(+1.32%) |
Nov 21, 2016 | 78.91 | 79.69 | 77.51 | 77.84 | 491,080 | +0.97(+1.26%) |
Nov 18, 2016 | 76.72 | 77.19 | 76.33 | 76.88 | 185,644 | +0.18(+0.23%) |
Nov 17, 2016 | 76.35 | 76.87 | 75.87 | 76.70 | 256,250 | +0.62(+0.81%) |
Nov 16, 2016 | 74.94 | 76.40 | 74.94 | 76.08 | 200,881 | +0.73(+0.97%) |
Nov 15, 2016 | 75.01 | 75.81 | 74.44 | 75.34 | 216,576 | +0.35(+0.46%) |
Nov 14, 2016 | 74.88 | 75.26 | 74.26 | 75.00 | 408,894 | +0.51(+0.68%) |
Nov 11, 2016 | 73.41 | 75.32 | 73.41 | 74.49 | 535,538 | +1.41(+1.93%) |
Nov 10, 2016 | 75.76 | 76.52 | 74.47 | 73.08 | 456,114 | -1.85(-2.47%) |
Nov 09, 2016 | 72.59 | 75.26 | 71.89 | 74.93 | 374,614 | +1.01(+1.37%) |
Nov 08, 2016 | 74.41 | 74.51 | 73.10 | 73.92 | 220,376 | +0.11(+0.15%) |
Nov 07, 2016 | 73.02 | 73.87 | 72.58 | 73.80 | 496,005 | +1.76(+2.44%) |
Nov 04, 2016 | 71.58 | 72.58 | 70.99 | 72.05 | 351,833 | +0.23(+0.33%) |
Nov 03, 2016 | 72.18 | 72.56 | 71.28 | 71.81 | 259,728 | -0.07(-0.09%) |
Nov 02, 2016 | 72.03 | 72.63 | 71.33 | 71.88 | 411,738 | +0.02(+0.03%) |
Nov 01, 2016 | 74.47 | 77.59 | 70.50 | 71.86 | 982,306 | -2.18(-2.94%) |
Oct 31, 2016 | 73.25 | 74.66 | 73.19 | 74.04 | 566,836 | +0.79(+1.08%) |
Oct 28, 2016 | 74.36 | 74.81 | 72.88 | 73.25 | 378,827 | -0.98(-1.32%) |
Oct 27, 2016 | 75.12 | 75.89 | 73.80 | 74.23 | 282,111 | -0.23(-0.32%) |
Oct 26, 2016 | 74.04 | 74.77 | 73.96 | 74.46 | 115,289 | +0.08(+0.10%) |
Oct 25, 2016 | 74.50 | 74.88 | 73.81 | 74.39 | 142,380 | -0.18(-0.24%) |
Oct 24, 2016 | 73.17 | 74.63 | 73.17 | 74.57 | 205,502 | +1.67(+2.29%) |
Oct 21, 2016 | 71.80 | 72.95 | 71.34 | 72.89 | 206,990 | +0.61(+0.84%) |
Oct 20, 2016 | 72.15 | 72.87 | 71.79 | 72.28 | 291,127 | -0.17(-0.23%) |
Oct 19, 2016 | 72.15 | 72.67 | 71.25 | 72.45 | 147,561 | +0.13(+0.18%) |
Oct 18, 2016 | 72.78 | 73.00 | 72.27 | 72.32 | 181,344 | +0.44(+0.61%) |
Oct 17, 2016 | 72.29 | 72.70 | 71.81 | 71.88 | 271,285 | -0.62(-0.86%) |
Oct 14, 2016 | 72.79 | 73.64 | 72.45 | 72.50 | 168,055 | +0.25(+0.35%) |
Oct 13, 2016 | 73.01 | 73.01 | 71.55 | 72.24 | 444,898 | -1.14(-1.55%) |
Oct 12, 2016 | 74.07 | 74.07 | 73.28 | 73.38 | 330,373 | -0.95(-1.28%) |
Oct 11, 2016 | 75.66 | 75.77 | 73.29 | 74.33 | 404,210 | -1.29(-1.70%) |
Oct 10, 2016 | 75.72 | 76.44 | 75.50 | 75.62 | 168,420 | +0.21(+0.27%) |
Oct 07, 2016 | 75.34 | 75.58 | 74.23 | 75.41 | 192,904 | -0.04(-0.05%) |
Oct 06, 2016 | 75.42 | 75.53 | 74.42 | 75.45 | 398,092 | +0.27(+0.36%) |
Oct 05, 2016 | 74.35 | 75.44 | 74.35 | 75.18 | 266,313 | +0.90(+1.21%) |
Oct 04, 2016 | 74.65 | 74.93 | 73.52 | 74.27 | 218,498 | -0.12(-0.16%) |
Oct 03, 2016 | 75.37 | 75.63 | 74.08 | 74.40 | 400,337 | -1.23(-1.63%) |
Sep 30, 2016 | 74.47 | 76.04 | 74.47 | 75.63 | 837,929 | +1.46(+1.96%) |
Sep 29, 2016 | 74.35 | 74.73 | 73.44 | 74.17 | 355,371 | +0.01(+0.02%) |
Sep 28, 2016 | 73.61 | 74.22 | 73.24 | 74.16 | 343,553 | +0.67(+0.91%) |
Sep 27, 2016 | 71.62 | 73.52 | 71.48 | 73.48 | 415,096 | +1.93(+2.70%) |
Sep 26, 2016 | 71.25 | 72.95 | 70.85 | 71.55 | 486,593 | -0.16(-0.22%) |
Sep 23, 2016 | 72.22 | 73.06 | 71.16 | 71.71 | 321,280 | -0.78(-1.07%) |
Sep 22, 2016 | 72.40 | 73.02 | 72.05 | 72.49 | 468,317 | +0.85(+1.19%) |
Sep 21, 2016 | 71.10 | 71.68 | 70.51 | 71.64 | 222,254 | +0.82(+1.16%) |
Sep 20, 2016 | 71.38 | 71.61 | 70.71 | 70.81 | 269,428 | -0.37(-0.51%) |
Sep 19, 2016 | 71.41 | 72.14 | 70.71 | 71.18 | 172,221 | +0.32(+0.45%) |
Sep 16, 2016 | 71.01 | 71.16 | 69.91 | 70.86 | 497,371 | +0.38(+0.55%) |
Sep 15, 2016 | 70.08 | 70.65 | 69.41 | 70.48 | 691,076 | +0.52(+0.74%) |
Sep 14, 2016 | 70.09 | 70.48 | 69.71 | 69.96 | 278,062 | -0.03(-0.04%) |
Sep 13, 2016 | 70.31 | 71.34 | 69.70 | 69.99 | 473,875 | -0.65(-0.92%) |
Sep 12, 2016 | 68.80 | 70.65 | 67.09 | 70.64 | 435,144 | +1.84(+2.67%) |
Sep 09, 2016 | 70.21 | 70.79 | 68.75 | 68.80 | 501,971 | -2.01(-2.83%) |
Sep 08, 2016 | 71.53 | 71.61 | 70.65 | 70.80 | 317,965 | -1.05(-1.46%) |
Sep 07, 2016 | 71.69 | 71.85 | 70.85 | 71.85 | 286,345 | +0.03(+0.04%) |
Sep 06, 2016 | 72.93 | 73.08 | 71.38 | 71.83 | 399,915 | -0.67(-0.93%) |
Sep 02, 2016 | 73.14 | 72.50 | 72.50 | 72.50 | 5,559,365 | -0.27(-0.37%) |
Sep 01, 2016 | 71.83 | 72.85 | 71.33 | 72.77 | 254,251 | +0.88(+1.23%) |
Aug 31, 2016 | 71.55 | 71.99 | 71.03 | 71.89 | 365,572 | +0.33(+0.46%) |
Aug 30, 2016 | 71.43 | 72.79 | 71.39 | 71.56 | 358,258 | +0.19(+0.26%) |
Aug 29, 2016 | 71.81 | 72.25 | 71.30 | 71.38 | 255,024 | -0.49(-0.68%) |
Aug 26, 2016 | 71.03 | 71.94 | 70.84 | 71.86 | 341,844 | +1.31(+1.86%) |
Aug 25, 2016 | 70.34 | 71.10 | 70.08 | 70.55 | 110,988 | +0.25(+0.36%) |
Aug 24, 2016 | 71.08 | 71.25 | 70.12 | 70.30 | 297,536 | -0.83(-1.17%) |
Aug 23, 2016 | 71.37 | 71.71 | 70.31 | 71.13 | 151,362 | +0.29(+0.41%) |
Aug 22, 2016 | 70.15 | 70.88 | 69.92 | 70.84 | 117,761 | +0.55(+0.79%) |
Aug 19, 2016 | 69.55 | 70.89 | 69.55 | 70.29 | 278,903 | +0.67(+0.97%) |
Aug 18, 2016 | 68.89 | 69.72 | 68.89 | 69.61 | 99,334 | +0.50(+0.72%) |
Aug 17, 2016 | 68.86 | 69.37 | 67.59 | 69.12 | 190,696 | +0.00(+0.00%) |
Aug 16, 2016 | 69.59 | 69.59 | 68.81 | 69.12 | 205,960 | -0.81(-1.15%) |
Aug 15, 2016 | 68.95 | 70.07 | 68.35 | 69.92 | 200,370 | +1.00(+1.45%) |
Aug 12, 2016 | 68.51 | 68.97 | 68.36 | 68.92 | 90,910 | +0.17(+0.25%) |
Aug 11, 2016 | 68.95 | 69.16 | 66.61 | 68.75 | 121,301 | +0.08(+0.12%) |
Aug 10, 2016 | 69.02 | 69.02 | 68.14 | 68.67 | 149,892 | -0.40(-0.58%) |
Aug 09, 2016 | 68.18 | 69.54 | 68.18 | 69.07 | 201,481 | +0.80(+1.17%) |
Aug 08, 2016 | 68.59 | 68.77 | 67.67 | 68.27 | 175,003 | -0.11(-0.16%) |
Aug 05, 2016 | 68.23 | 68.59 | 67.32 | 68.39 | 183,771 | +0.66(+0.97%) |
Aug 04, 2016 | 67.34 | 67.97 | 67.17 | 67.73 | 167,726 | +0.44(+0.65%) |
Aug 03, 2016 | 66.44 | 67.47 | 65.59 | 67.29 | 345,366 | +0.57(+0.86%) |
Aug 02, 2016 | 68.21 | 68.36 | 66.31 | 66.72 | 372,360 | -1.53(-2.24%) |
Aug 01, 2016 | 68.10 | 68.76 | 67.88 | 68.25 | 175,348 | +0.10(+0.15%) |
Jul 29, 2016 | 68.67 | 68.95 | 67.53 | 68.14 | 458,891 | -0.52(-0.75%) |
Jul 28, 2016 | 69.15 | 69.42 | 68.32 | 68.66 | 266,483 | -0.63(-0.91%) |
Jul 27, 2016 | 69.65 | 70.13 | 68.85 | 69.29 | 418,536 | +0.14(+0.20%) |
Jul 26, 2016 | 68.48 | 69.31 | 66.56 | 69.15 | 1,023,532 | +0.54(+0.79%) |
Jul 25, 2016 | 67.08 | 68.74 | 67.08 | 68.60 | 492,046 | +1.06(+1.57%) |
Jul 22, 2016 | 66.93 | 68.02 | 66.32 | 67.54 | 190,481 | +0.51(+0.75%) |
Jul 21, 2016 | 67.86 | 68.14 | 66.80 | 67.04 | 251,381 | -0.72(-1.06%) |
Jul 20, 2016 | 66.97 | 68.37 | 66.61 | 67.76 | 352,937 | +1.25(+1.87%) |
Jul 19, 2016 | 66.39 | 66.87 | 66.19 | 66.51 | 133,008 | +0.12(+0.18%) |
Jul 18, 2016 | 66.90 | 67.17 | 66.33 | 66.39 | 207,092 | -0.07(-0.10%) |
Jul 15, 2016 | 66.49 | 66.66 | 65.61 | 66.46 | 156,290 | +0.29(+0.44%) |
Jul 14, 2016 | 66.63 | 66.77 | 65.70 | 66.17 | 222,219 | +0.26(+0.40%) |
Jul 13, 2016 | 66.43 | 66.82 | 65.66 | 65.90 | 278,222 | -0.36(-0.54%) |
Jul 12, 2016 | 65.91 | 66.58 | 65.58 | 66.26 | 215,034 | +0.84(+1.29%) |
Jul 11, 2016 | 64.89 | 65.48 | 64.60 | 65.42 | 249,201 | +0.92(+1.42%) |
Jul 08, 2016 | 63.81 | 64.89 | 63.19 | 64.50 | 248,151 | +1.31(+2.08%) |
Jul 07, 2016 | 62.76 | 64.19 | 62.66 | 63.19 | 266,178 | +1.24(+2.00%) |
Jul 05, 2016 | 63.03 | 63.64 | 61.74 | 61.95 | 273,873 | -1.40(-2.20%) |
Jul 01, 2016 | 63.89 | 63.35 | 63.35 | 63.35 | 199,558 | -0.67(-1.05%) |
Jun 30, 2016 | 62.61 | 64.04 | 61.50 | 64.02 | 359,697 | +1.31(+2.09%) |
Jun 29, 2016 | 62.99 | 64.37 | 62.30 | 62.71 | 308,811 | +0.53(+0.86%) |
Jun 28, 2016 | 59.89 | 62.32 | 59.89 | 62.17 | 605,729 | +3.05(+5.15%) |
Jun 27, 2016 | 61.11 | 61.11 | 58.27 | 59.13 | 470,429 | -2.71(-4.38%) |
Jun 24, 2016 | 62.02 | 63.72 | 61.25 | 61.84 | 518,269 | -3.45(-5.28%) |
Jun 23, 2016 | 64.41 | 65.31 | 63.97 | 65.28 | 299,587 | +1.61(+2.52%) |
Jun 22, 2016 | 63.83 | 64.18 | 63.30 | 63.68 | 249,399 | -0.06(-0.09%) |
Jun 21, 2016 | 64.09 | 64.44 | 63.25 | 63.73 | 244,314 | -0.14(-0.22%) |
Jun 20, 2016 | 64.00 | 64.94 | 63.79 | 63.87 | 219,098 | +0.45(+0.71%) |
Jun 17, 2016 | 64.53 | 64.53 | 62.60 | 63.43 | 425,531 | -0.94(-1.47%) |
Jun 16, 2016 | 63.92 | 64.43 | 63.18 | 64.37 | 157,349 | -0.05(-0.07%) |
Jun 15, 2016 | 64.59 | 65.16 | 64.15 | 64.42 | 224,038 | +0.20(+0.31%) |
Jun 14, 2016 | 64.08 | 64.50 | 63.62 | 64.22 | 263,858 | +0.14(+0.22%) |
Jun 13, 2016 | 63.83 | 64.95 | 63.41 | 64.08 | 227,399 | -0.44(-0.68%) |
Jun 10, 2016 | 65.18 | 65.48 | 64.29 | 64.52 | 225,156 | -1.57(-2.37%) |
Jun 09, 2016 | 65.42 | 66.15 | 64.92 | 66.09 | 232,821 | +0.11(+0.17%) |
Jun 08, 2016 | 65.76 | 66.36 | 65.01 | 65.98 | 234,304 | +0.38(+0.58%) |
Jun 07, 2016 | 64.63 | 65.70 | 64.35 | 65.59 | 320,591 | +1.35(+2.11%) |
Jun 06, 2016 | 64.27 | 64.64 | 63.91 | 64.24 | 151,636 | +0.07(+0.10%) |
Jun 03, 2016 | 64.31 | 64.32 | 63.53 | 64.17 | 177,607 | +0.01(+0.01%) |
Jun 02, 2016 | 64.06 | 64.24 | 63.56 | 64.16 | 268,731 | -0.03(-0.04%) |
Jun 01, 2016 | 63.11 | 64.39 | 63.11 | 64.19 | 212,864 | +0.36(+0.57%) |
May 31, 2016 | 64.08 | 64.43 | 63.47 | 63.83 | 315,339 | -0.18(-0.28%) |
May 27, 2016 | 63.20 | 64.00 | 64.00 | 64.00 | 435,603 | +0.62(+0.97%) |
May 26, 2016 | 62.50 | 63.50 | 62.50 | 63.39 | 320,627 | +0.91(+1.45%) |
May 25, 2016 | 63.07 | 63.38 | 62.16 | 62.48 | 272,319 | +0.00(+0.00%) |
May 24, 2016 | 61.53 | 63.09 | 61.38 | 62.48 | 724,012 | +1.42(+2.33%) |
May 23, 2016 | 59.95 | 62.10 | 59.95 | 61.06 | 597,141 | +1.17(+1.95%) |
May 20, 2016 | 58.52 | 59.93 | 58.52 | 59.89 | 331,449 | +1.87(+3.22%) |
May 19, 2016 | 58.62 | 59.41 | 57.21 | 58.03 | 318,746 | -0.83(-1.41%) |
May 18, 2016 | 57.63 | 59.67 | 56.07 | 58.86 | 200,955 | +0.86(+1.48%) |
May 17, 2016 | 58.82 | 59.23 | 57.84 | 58.00 | 393,699 | -0.72(-1.22%) |
May 16, 2016 | 57.61 | 59.40 | 57.61 | 58.72 | 318,654 | +1.32(+2.29%) |
May 13, 2016 | 56.57 | 57.77 | 56.57 | 57.40 | 238,217 | +0.49(+0.85%) |
May 12, 2016 | 58.38 | 58.38 | 56.10 | 56.92 | 250,594 | -1.31(-2.25%) |
May 11, 2016 | 58.15 | 59.04 | 57.68 | 58.22 | 228,248 | -0.07(-0.11%) |
May 10, 2016 | 57.86 | 58.40 | 57.06 | 58.29 | 191,341 | +0.51(+0.89%) |
May 09, 2016 | 58.39 | 59.66 | 57.71 | 57.77 | 274,319 | -0.62(-1.06%) |
May 06, 2016 | 57.03 | 58.39 | 56.98 | 58.39 | 272,307 | +0.78(+1.35%) |
May 05, 2016 | 58.17 | 58.52 | 57.42 | 57.62 | 348,748 | -0.54(-0.93%) |
May 04, 2016 | 59.44 | 59.60 | 58.07 | 58.16 | 433,264 | -2.05(-3.40%) |
May 03, 2016 | 61.18 | 61.18 | 58.30 | 60.20 | 623,800 | +0.88(+1.48%) |
May 02, 2016 | 57.06 | 59.52 | 57.06 | 59.33 | 441,842 | +1.02(+1.75%) |
Apr 29, 2016 | 60.04 | 60.11 | 57.84 | 58.31 | 332,234 | -1.65(-2.76%) |
Apr 28, 2016 | 60.74 | 61.15 | 59.74 | 59.96 | 219,125 | -1.09(-1.79%) |
Apr 27, 2016 | 60.42 | 61.88 | 59.48 | 61.05 | 219,338 | +0.39(+0.65%) |
Apr 26, 2016 | 59.80 | 61.22 | 59.61 | 60.66 | 227,844 | +1.16(+1.95%) |
Apr 25, 2016 | 59.34 | 60.30 | 59.18 | 59.50 | 217,907 | -0.46(-0.76%) |
Apr 22, 2016 | 59.01 | 60.46 | 59.01 | 59.96 | 264,536 | +0.73(+1.23%) |
Apr 21, 2016 | 59.39 | 59.80 | 58.86 | 59.23 | 257,101 | -0.33(-0.55%) |
Apr 20, 2016 | 59.50 | 61.02 | 59.35 | 59.56 | 233,476 | -0.17(-0.28%) |
Apr 19, 2016 | 60.84 | 60.84 | 59.24 | 59.73 | 307,353 | -0.92(-1.51%) |
Apr 18, 2016 | 59.95 | 60.91 | 59.95 | 60.64 | 216,917 | +0.21(+0.36%) |
Apr 15, 2016 | 60.70 | 61.41 | 60.23 | 60.43 | 237,000 | -0.53(-0.87%) |
Apr 14, 2016 | 61.55 | 61.65 | 60.08 | 60.96 | 264,092 | -0.59(-0.96%) |
Apr 13, 2016 | 59.74 | 61.67 | 59.48 | 61.55 | 326,810 | +2.20(+3.70%) |
Apr 12, 2016 | 59.48 | 59.94 | 58.80 | 59.35 | 211,567 | +0.02(+0.03%) |
Apr 11, 2016 | 59.84 | 60.16 | 59.22 | 59.33 | 178,478 | -0.12(-0.20%) |
Apr 08, 2016 | 59.61 | 60.02 | 59.22 | 59.46 | 214,054 | +0.17(+0.28%) |
Apr 07, 2016 | 59.45 | 59.76 | 58.40 | 59.29 | 382,240 | -0.39(-0.66%) |
Apr 06, 2016 | 58.65 | 59.86 | 58.58 | 59.68 | 245,527 | +0.98(+1.67%) |
Apr 05, 2016 | 58.82 | 59.18 | 58.38 | 58.70 | 224,631 | -0.59(-0.99%) |
Apr 04, 2016 | 60.46 | 60.96 | 59.27 | 59.29 | 255,161 | -0.92(-1.52%) |
Apr 01, 2016 | 58.88 | 60.43 | 58.55 | 60.20 | 244,597 | +0.76(+1.27%) |
Mar 31, 2016 | 58.28 | 59.89 | 57.86 | 59.45 | 392,809 | +1.02(+1.74%) |
Mar 30, 2016 | 58.58 | 59.04 | 57.96 | 58.43 | 178,248 | +0.36(+0.61%) |
Mar 29, 2016 | 56.56 | 58.20 | 56.28 | 58.07 | 327,872 | +1.35(+2.39%) |
Mar 28, 2016 | 57.32 | 57.55 | 56.48 | 56.72 | 182,312 | -0.27(-0.47%) |
Mar 24, 2016 | 56.37 | 56.99 | 56.99 | 56.99 | 141,239 | +0.26(+0.46%) |
Mar 23, 2016 | 57.28 | 57.62 | 56.70 | 56.73 | 221,125 | -0.56(-0.98%) |
Mar 22, 2016 | 56.85 | 57.48 | 56.72 | 57.29 | 250,498 | +0.07(+0.13%) |
Mar 21, 2016 | 58.07 | 58.14 | 57.02 | 57.21 | 181,749 | -1.01(-1.74%) |
Mar 18, 2016 | 56.69 | 58.25 | 55.76 | 58.23 | 493,004 | +1.82(+3.22%) |
Mar 17, 2016 | 56.11 | 56.50 | 55.31 | 56.41 | 244,079 | +0.16(+0.28%) |
Mar 16, 2016 | 55.29 | 56.47 | 54.68 | 56.25 | 169,836 | +0.69(+1.24%) |
Mar 15, 2016 | 55.76 | 55.87 | 54.93 | 55.56 | 402,991 | -0.61(-1.08%) |
Mar 14, 2016 | 56.99 | 57.09 | 55.71 | 56.17 | 160,899 | -0.70(-1.23%) |
Mar 11, 2016 | 55.96 | 56.94 | 55.20 | 56.87 | 211,474 | +1.33(+2.40%) |
Mar 10, 2016 | 55.99 | 56.73 | 54.78 | 55.54 | 170,859 | -0.11(-0.20%) |
Mar 09, 2016 | 55.07 | 55.69 | 54.01 | 55.65 | 191,662 | +0.85(+1.55%) |
Mar 08, 2016 | 56.95 | 57.03 | 54.56 | 54.80 | 220,036 | -2.47(-4.31%) |
Mar 07, 2016 | 57.05 | 58.07 | 56.77 | 57.27 | 292,993 | -0.27(-0.47%) |
Mar 04, 2016 | 56.60 | 57.67 | 55.65 | 57.54 | 373,327 | +1.25(+2.22%) |
Mar 03, 2016 | 56.33 | 56.63 | 55.38 | 56.29 | 225,707 | -0.05(-0.08%) |
Mar 02, 2016 | 55.86 | 56.70 | 55.49 | 56.34 | 231,044 | +0.23(+0.41%) |