Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 60.26 | 60.26 | 60.15 | 60.19 | 6,159 | -0.07(-0.12%) |
Apr 27, 2017 | 60.31 | 60.31 | 60.19 | 60.26 | 5,858 | -0.05(-0.08%) |
Apr 26, 2017 | 60.21 | 60.33 | 60.21 | 60.31 | 9,244 | -0.05(-0.08%) |
Apr 25, 2017 | 60.18 | 60.35 | 60.18 | 60.35 | 11,178 | +0.23(+0.38%) |
Apr 24, 2017 | 60.09 | 60.14 | 60.08 | 60.12 | 8,860 | +0.38(+0.63%) |
Apr 21, 2017 | 59.79 | 59.79 | 59.69 | 59.74 | 4,343 | +0.03(+0.04%) |
Apr 20, 2017 | 59.64 | 59.80 | 59.64 | 59.72 | 16,636 | +0.14(+0.23%) |
Apr 19, 2017 | 59.69 | 59.69 | 59.58 | 59.58 | 2,321 | +0.07(+0.11%) |
Apr 18, 2017 | 59.68 | 59.68 | 59.44 | 59.51 | 9,792 | -0.15(-0.25%) |
Apr 17, 2017 | 59.61 | 59.68 | 59.61 | 59.66 | 25,356 | +0.15(+0.26%) |
Apr 13, 2017 | 59.67 | 59.68 | 59.51 | 59.51 | 72,509 | -0.13(-0.21%) |
Apr 12, 2017 | 59.86 | 59.86 | 59.64 | 59.64 | 17,599 | -0.03(-0.06%) |
Apr 11, 2017 | 59.88 | 59.88 | 59.63 | 59.67 | 46,017 | -0.22(-0.38%) |
Apr 10, 2017 | 59.98 | 59.98 | 59.90 | 59.90 | 15,035 | -0.11(-0.19%) |
Apr 07, 2017 | 59.83 | 60.76 | 59.78 | 60.01 | 52,338 | +0.12(+0.20%) |
Apr 06, 2017 | 59.84 | 59.93 | 59.75 | 59.89 | 22,077 | +0.19(+0.32%) |
Apr 05, 2017 | 60.04 | 60.06 | 59.70 | 59.70 | 18,661 | -0.22(-0.37%) |
Apr 04, 2017 | 59.88 | 59.97 | 59.82 | 59.92 | 6,635 | +0.10(+0.17%) |
Apr 03, 2017 | 59.98 | 60.42 | 59.76 | 59.82 | 16,495 | -0.12(-0.20%) |
Mar 31, 2017 | 59.98 | 60.15 | 59.91 | 59.94 | 15,699 | -0.06(-0.10%) |
Mar 30, 2017 | 59.76 | 60.02 | 59.76 | 60.00 | 6,220 | +0.28(+0.46%) |
Mar 29, 2017 | 59.71 | 59.75 | 59.58 | 59.72 | 8,650 | +0.16(+0.28%) |
Mar 28, 2017 | 59.38 | 59.55 | 59.36 | 59.55 | 4,789 | +0.38(+0.65%) |
Mar 27, 2017 | 59.09 | 59.19 | 58.94 | 59.17 | 137,339 | -0.05(-0.08%) |
Mar 24, 2017 | 59.18 | 59.27 | 59.16 | 59.22 | 131,793 | +0.15(+0.26%) |
Mar 23, 2017 | 59.03 | 59.24 | 59.01 | 59.07 | 8,574 | +0.03(+0.06%) |
Mar 22, 2017 | 59.01 | 59.08 | 58.73 | 59.03 | 118,392 | +0.09(+0.15%) |
Mar 21, 2017 | 59.59 | 59.59 | 58.95 | 58.95 | 12,112 | -0.61(-1.03%) |
Mar 20, 2017 | 59.53 | 59.57 | 59.53 | 59.56 | 6,595 | -0.03(-0.06%) |
Mar 17, 2017 | 59.76 | 59.76 | 59.59 | 59.59 | 7,416 | -0.14(-0.23%) |
Mar 16, 2017 | 59.94 | 59.94 | 59.70 | 59.73 | 12,824 | -0.04(-0.07%) |
Mar 15, 2017 | 59.36 | 59.77 | 59.36 | 59.77 | 10,435 | +0.60(+1.01%) |
Mar 14, 2017 | 59.13 | 59.23 | 59.08 | 59.17 | 4,733 | -0.20(-0.33%) |
Mar 13, 2017 | 59.35 | 59.42 | 59.20 | 59.37 | 6,633 | +0.13(+0.21%) |
Mar 10, 2017 | 59.61 | 59.61 | 59.13 | 59.24 | 10,637 | -0.05(-0.08%) |
Mar 09, 2017 | 59.33 | 59.89 | 59.21 | 59.29 | 21,664 | -0.11(-0.19%) |
Mar 08, 2017 | 59.71 | 59.72 | 59.37 | 59.40 | 8,202 | -0.33(-0.55%) |
Mar 07, 2017 | 59.95 | 59.95 | 59.71 | 59.73 | 19,587 | -0.49(-0.81%) |
Mar 06, 2017 | 60.25 | 60.25 | 60.05 | 60.22 | 32,975 | -0.07(-0.12%) |
Mar 03, 2017 | 60.36 | 60.36 | 60.23 | 60.29 | 5,617 | -0.03(-0.05%) |
Mar 02, 2017 | 60.41 | 60.42 | 60.32 | 60.32 | 23,242 | -0.14(-0.23%) |
Mar 01, 2017 | 60.37 | 60.48 | 60.35 | 60.46 | 133,465 | +0.43(+0.71%) |
Feb 28, 2017 | 60.00 | 60.04 | 59.97 | 60.04 | 11,231 | +0.09(+0.16%) |
Feb 27, 2017 | 59.92 | 59.96 | 59.86 | 59.94 | 4,448 | +0.14(+0.24%) |
Feb 24, 2017 | 59.77 | 59.81 | 59.73 | 59.80 | 7,801 | -0.10(-0.17%) |
Feb 23, 2017 | 59.98 | 59.98 | 59.88 | 59.90 | 23,013 | -0.03(-0.05%) |
Feb 22, 2017 | 59.80 | 59.97 | 59.80 | 59.93 | 5,847 | +0.06(+0.09%) |
Feb 21, 2017 | 59.71 | 59.89 | 59.71 | 59.87 | 11,257 | +0.23(+0.39%) |
Feb 17, 2017 | 59.64 | 59.64 | 59.64 | 0 | +0.03(+0.04%) | |
Feb 16, 2017 | 59.75 | 59.75 | 59.55 | 59.62 | 7,359 | -0.16(-0.26%) |
Feb 15, 2017 | 59.76 | 59.78 | 59.67 | 59.77 | 13,646 | +0.05(+0.09%) |
Feb 14, 2017 | 59.58 | 59.72 | 59.58 | 59.72 | 4,400 | +0.18(+0.31%) |
Feb 13, 2017 | 59.44 | 59.63 | 59.44 | 59.54 | 5,082 | +0.14(+0.23%) |
Feb 10, 2017 | 59.37 | 59.41 | 59.31 | 59.40 | 7,103 | +0.02(+0.04%) |
Feb 09, 2017 | 59.22 | 59.39 | 59.22 | 59.37 | 31,017 | +0.17(+0.29%) |
Feb 08, 2017 | 59.20 | 59.24 | 59.07 | 59.20 | 8,943 | -0.13(-0.22%) |
Feb 07, 2017 | 59.42 | 59.42 | 59.28 | 59.33 | 5,224 | +0.01(+0.02%) |
Feb 06, 2017 | 59.46 | 59.46 | 59.32 | 59.32 | 11,171 | -0.12(-0.21%) |
Feb 03, 2017 | 59.51 | 59.51 | 59.39 | 59.44 | 34,990 | +0.06(+0.10%) |
Feb 02, 2017 | 59.29 | 59.38 | 59.24 | 59.39 | 3,427 | +0.02(+0.03%) |
Feb 01, 2017 | 59.39 | 59.40 | 59.23 | 59.37 | 12,115 | +0.23(+0.39%) |
Jan 31, 2017 | 59.19 | 59.19 | 59.01 | 59.14 | 13,185 | -0.10(-0.17%) |
Jan 30, 2017 | 59.31 | 59.31 | 59.21 | 59.24 | 11,815 | -0.16(-0.28%) |
Jan 27, 2017 | 59.32 | 59.44 | 59.32 | 59.40 | 16,001 | +0.04(+0.07%) |
Jan 26, 2017 | 59.34 | 59.43 | 59.31 | 59.36 | 122,291 | +0.01(+0.02%) |
Jan 25, 2017 | 59.26 | 59.36 | 59.26 | 59.35 | 4,048 | +0.20(+0.33%) |
Jan 24, 2017 | 58.96 | 59.15 | 58.96 | 59.15 | 7,290 | +0.25(+0.42%) |
Jan 23, 2017 | 59.02 | 59.02 | 58.87 | 58.90 | 5,375 | -0.13(-0.22%) |
Jan 20, 2017 | 59.05 | 59.05 | 58.99 | 59.03 | 15,019 | +0.17(+0.28%) |
Jan 19, 2017 | 58.91 | 58.93 | 58.85 | 58.87 | 3,268 | -0.17(-0.29%) |
Jan 18, 2017 | 58.85 | 59.04 | 58.85 | 59.04 | 9,904 | +0.19(+0.33%) |
Jan 17, 2017 | 58.88 | 58.88 | 58.80 | 58.85 | 11,060 | -0.24(-0.41%) |
Jan 13, 2017 | 59.09 | 59.09 | 59.09 | 0 | +0.22(+0.37%) | |
Jan 12, 2017 | 58.92 | 58.92 | 58.82 | 58.87 | 9,923 | -0.09(-0.14%) |
Jan 11, 2017 | 58.87 | 58.97 | 58.87 | 58.96 | 16,509 | -0.02(-0.03%) |
Jan 10, 2017 | 58.99 | 59.09 | 58.94 | 58.98 | 3,620 | +0.06(+0.10%) |
Jan 09, 2017 | 58.94 | 58.99 | 58.83 | 58.92 | 23,545 | -0.10(-0.17%) |
Jan 06, 2017 | 58.90 | 59.02 | 58.87 | 59.02 | 13,492 | +0.07(+0.11%) |
Jan 05, 2017 | 59.14 | 59.14 | 58.91 | 58.95 | 22,007 | -0.14(-0.24%) |
Jan 04, 2017 | 58.96 | 59.12 | 58.96 | 59.09 | 17,848 | +0.29(+0.49%) |
Jan 03, 2017 | 58.84 | 58.88 | 58.80 | 58.81 | 12,586 | +0.21(+0.36%) |
Dec 30, 2016 | 58.60 | 58.60 | 58.60 | 0 | +0.02(+0.04%) | |
Dec 29, 2016 | 58.75 | 58.75 | 58.55 | 58.58 | 24,183 | -0.06(-0.10%) |
Dec 28, 2016 | 59.28 | 59.28 | 58.64 | 58.64 | 78,452 | -0.04(-0.07%) |
Dec 27, 2016 | 58.79 | 58.80 | 58.68 | 58.68 | 32,530 | -0.08(-0.13%) |
Dec 23, 2016 | 58.76 | 58.76 | 58.76 | 0 | +0.11(+0.19%) | |
Dec 22, 2016 | 58.58 | 58.69 | 58.58 | 58.65 | 175,032 | +0.09(+0.16%) |
Dec 21, 2016 | 58.47 | 58.61 | 58.47 | 58.55 | 16,013 | +0.12(+0.21%) |
Dec 20, 2016 | 58.46 | 58.62 | 58.40 | 58.43 | 69,736 | +0.02(+0.03%) |
Dec 19, 2016 | 58.29 | 58.48 | 58.29 | 58.41 | 67,038 | +0.17(+0.29%) |
Dec 16, 2016 | 58.37 | 58.38 | 58.20 | 58.24 | 30,545 | -0.02(-0.04%) |
Dec 15, 2016 | 58.17 | 58.32 | 58.05 | 58.27 | 18,354 | +0.13(+0.22%) |
Dec 14, 2016 | 58.42 | 58.51 | 58.14 | 58.14 | 102,276 | -0.27(-0.46%) |
Dec 13, 2016 | 58.52 | 58.53 | 58.35 | 58.40 | 16,771 | +0.18(+0.31%) |
Dec 12, 2016 | 58.43 | 58.43 | 58.15 | 58.22 | 19,968 | -0.01(-0.01%) |
Dec 09, 2016 | 58.12 | 58.33 | 58.09 | 58.23 | 54,013 | +0.11(+0.19%) |
Dec 08, 2016 | 58.09 | 58.19 | 58.03 | 58.12 | 6,612 | +0.04(+0.06%) |
Dec 07, 2016 | 57.86 | 58.15 | 57.86 | 58.08 | 22,217 | +0.28(+0.49%) |
Dec 06, 2016 | 57.68 | 57.89 | 57.61 | 57.80 | 2,116,402 | +0.14(+0.24%) |
Dec 05, 2016 | 57.41 | 57.66 | 57.41 | 57.66 | 8,448 | +0.31(+0.55%) |
Dec 02, 2016 | 57.31 | 57.35 | 57.20 | 57.35 | 19,385 | +0.06(+0.10%) |
Dec 01, 2016 | 57.33 | 57.33 | 57.19 | 57.29 | 6,390 | -0.15(-0.26%) |
Nov 30, 2016 | 57.16 | 57.44 | 57.16 | 57.44 | 14,228 | +0.24(+0.42%) |
Nov 29, 2016 | 57.28 | 57.28 | 57.20 | 57.20 | 14,517 | -0.20(-0.35%) |
Nov 28, 2016 | 57.35 | 57.40 | 57.15 | 57.40 | 8,076 | +0.05(+0.08%) |
Nov 25, 2016 | 57.27 | 57.37 | 57.26 | 57.36 | 5,955 | +0.03(+0.06%) |
Nov 23, 2016 | 57.33 | 57.33 | 57.33 | 0 | -0.16(-0.27%) | |
Nov 22, 2016 | 57.14 | 57.49 | 57.14 | 57.48 | 24,649 | +0.40(+0.70%) |
Nov 21, 2016 | 56.77 | 57.08 | 56.69 | 57.08 | 7,320 | +0.38(+0.66%) |
Nov 18, 2016 | 56.62 | 56.74 | 56.52 | 56.70 | 699,979 | +0.14(+0.24%) |
Nov 17, 2016 | 56.64 | 56.67 | 56.57 | 56.57 | 4,696 | +0.00(+0.00%) |
Nov 16, 2016 | 56.67 | 56.67 | 56.56 | 56.56 | 877 | -0.25(-0.44%) |
Nov 15, 2016 | 56.59 | 56.85 | 56.57 | 56.81 | 4,213 | +0.99(+1.78%) |
Nov 14, 2016 | 55.61 | 55.82 | 55.54 | 55.82 | 6,677 | +0.40(+0.71%) |
Nov 11, 2016 | 55.87 | 55.87 | 55.34 | 55.43 | 9,822 | -0.78(-1.38%) |
Nov 10, 2016 | 56.33 | 56.33 | 55.97 | 56.20 | 3,618 | -0.30(-0.54%) |
Nov 09, 2016 | 55.85 | 56.79 | 55.85 | 56.51 | 48,736 | -0.18(-0.31%) |
Nov 08, 2016 | 56.48 | 56.68 | 56.20 | 56.68 | 44,595 | +0.11(+0.19%) |
Nov 07, 2016 | 56.41 | 56.59 | 56.41 | 56.57 | 1,965 | +0.51(+0.91%) |
Nov 04, 2016 | 55.96 | 56.06 | 55.96 | 56.06 | 879 | +0.10(+0.17%) |
Nov 03, 2016 | 55.98 | 55.98 | 55.96 | 55.96 | 416 | -0.18(-0.32%) |
Nov 01, 2016 | 56.15 | 233 | -0.30(-0.52%) | |||
Oct 31, 2016 | 56.67 | 56.67 | 56.36 | 56.44 | 2,325 | -0.23(-0.41%) |
Oct 28, 2016 | 56.74 | 56.80 | 56.65 | 56.67 | 2,035 | -0.32(-0.55%) |
Oct 26, 2016 | 56.99 | 89 | -0.19(-0.33%) | |||
Oct 25, 2016 | 57.22 | 57.22 | 57.13 | 57.18 | 39,030 | -0.07(-0.13%) |
Oct 24, 2016 | 57.25 | 57.25 | 57.25 | 57.25 | 260 | +0.12(+0.21%) |
Oct 21, 2016 | 57.12 | 57.14 | 57.12 | 57.13 | 1,809 | +0.03(+0.05%) |
Oct 20, 2016 | 57.06 | 57.10 | 57.06 | 57.10 | 976 | +0.01(+0.02%) |
Oct 19, 2016 | 57.11 | 57.11 | 57.09 | 57.09 | 467 | +0.19(+0.34%) |
Oct 17, 2016 | 56.87 | 56.93 | 56.87 | 56.90 | 9 | +0.14(+0.24%) |
Oct 13, 2016 | 56.76 | 56.76 | 56.76 | 56.76 | 249 | -0.18(-0.31%) |
Oct 12, 2016 | 56.97 | 56.97 | 56.94 | 56.94 | 1,193 | +0.04(+0.07%) |
Oct 11, 2016 | 56.87 | 56.90 | 56.87 | 56.90 | 573 | -0.08(-0.14%) |
Oct 07, 2016 | 56.98 | 56.98 | 56.98 | 56.98 | 63 | +0.33(+0.59%) |
Oct 03, 2016 | 56.55 | 56.65 | 56.55 | 56.65 | 160 | +0.15(+0.27%) |
Sep 30, 2016 | 56.50 | 56.50 | 56.50 | 56.50 | 0 | +0.00(+0.00%) |
Sep 29, 2016 | 56.49 | 56.50 | 56.49 | 56.50 | 641 | +0.18(+0.33%) |
Sep 28, 2016 | 56.31 | 56.31 | 56.31 | 56.31 | 810 | +0.17(+0.31%) |
Sep 27, 2016 | 56.06 | 56.14 | 56.06 | 56.14 | 793 | -0.02(-0.03%) |
Sep 26, 2016 | 56.18 | 56.18 | 56.16 | 56.16 | 2,639 | -0.28(-0.49%) |
Sep 23, 2016 | 56.42 | 56.54 | 56.39 | 56.43 | 1,426 | -0.11(-0.19%) |
Sep 22, 2016 | 56.55 | 56.55 | 56.54 | 56.54 | 1,296 | +0.37(+0.66%) |
Sep 21, 2016 | 56.09 | 56.17 | 55.98 | 56.17 | 1,610 | +0.33(+0.59%) |
Sep 20, 2016 | 55.94 | 55.94 | 55.85 | 55.85 | 1,098 | -0.20(-0.36%) |
Sep 19, 2016 | 55.83 | 56.05 | 55.83 | 56.05 | 1,148 | +0.26(+0.47%) |
Sep 16, 2016 | 55.81 | 55.78 | 55.78 | 55.78 | 124 | +0.00(+0.00%) |
Sep 15, 2016 | 55.83 | 55.83 | 55.75 | 55.78 | 1,106 | +0.24(+0.44%) |
Sep 14, 2016 | 55.66 | 55.68 | 55.54 | 55.54 | 1,126 | -0.06(-0.10%) |
Sep 13, 2016 | 55.96 | 55.96 | 55.60 | 55.60 | 2,863 | -0.31(-0.55%) |
Sep 12, 2016 | 55.85 | 55.90 | 55.85 | 55.90 | 2,982 | -0.17(-0.30%) |
Sep 09, 2016 | 56.07 | 56.07 | 56.07 | 56.07 | 651 | -0.22(-0.40%) |
Sep 08, 2016 | 56.39 | 56.39 | 56.30 | 56.30 | 2,374 | +0.06(+0.10%) |
Sep 07, 2016 | 56.32 | 56.32 | 56.24 | 56.24 | 1,865 | -0.06(-0.10%) |
Sep 06, 2016 | 56.44 | 56.44 | 56.30 | 56.30 | 1,576 | -0.19(-0.33%) |
Sep 02, 2016 | 56.43 | 56.48 | 56.48 | 56.48 | 778 | +0.44(+0.79%) |
Aug 31, 2016 | 56.04 | 56.04 | 56.04 | 56.04 | 104 | -0.19(-0.33%) |
Aug 30, 2016 | 56.23 | 56.23 | 56.23 | 56.23 | 949 | -0.12(-0.20%) |
Aug 29, 2016 | 56.23 | 56.34 | 56.23 | 56.34 | 662 | +0.31(+0.55%) |
Aug 26, 2016 | 56.03 | 56.03 | 56.03 | 56.03 | 406 | -0.07(-0.12%) |
Aug 25, 2016 | 56.05 | 56.12 | 55.94 | 56.10 | 2,579 | -0.01(-0.01%) |
Aug 24, 2016 | 56.11 | 56.11 | 56.11 | 56.11 | 327 | +0.12(+0.21%) |
Aug 23, 2016 | 56.07 | 56.07 | 55.99 | 55.99 | 718 | +0.19(+0.33%) |
Aug 22, 2016 | 55.97 | 55.97 | 55.80 | 55.80 | 2,266 | -0.33(-0.58%) |
Aug 19, 2016 | 56.03 | 56.13 | 56.03 | 56.13 | 805 | +0.05(+0.10%) |
Aug 18, 2016 | 56.05 | 56.07 | 56.05 | 56.07 | 1,788 | +0.31(+0.56%) |
Aug 17, 2016 | 55.87 | 55.91 | 55.76 | 55.76 | 1,246 | -0.14(-0.24%) |
Aug 15, 2016 | 55.84 | 55.90 | 55.84 | 55.90 | 477 | +0.14(+0.25%) |
Aug 12, 2016 | 55.72 | 55.76 | 55.66 | 55.76 | 613 | -0.15(-0.26%) |
Aug 11, 2016 | 55.76 | 55.91 | 55.65 | 55.91 | 832 | +0.25(+0.45%) |
Aug 10, 2016 | 55.66 | 55.66 | 55.66 | 55.66 | 582 | +0.07(+0.13%) |
Aug 09, 2016 | 55.59 | 55.59 | 55.59 | 55.59 | 237 | -0.02(-0.03%) |
Aug 08, 2016 | 55.55 | 55.61 | 55.50 | 55.61 | 1,671 | +0.57(+1.03%) |
Aug 04, 2016 | 55.02 | 55.10 | 55.02 | 55.04 | 64 | +0.33(+0.61%) |
Aug 03, 2016 | 54.69 | 54.79 | 54.66 | 54.71 | 3,766 | +0.27(+0.49%) |
Aug 02, 2016 | 54.45 | 54.59 | 54.40 | 54.44 | 1,129 | -0.26(-0.48%) |
Jul 29, 2016 | 54.61 | 54.73 | 54.61 | 54.70 | 62 | -0.17(-0.30%) |
Jul 28, 2016 | 54.86 | 54.87 | 54.86 | 54.87 | 564 | -0.15(-0.27%) |
Jul 27, 2016 | 55.28 | 55.28 | 54.95 | 55.02 | 2,190 | -0.24(-0.43%) |
Jul 26, 2016 | 55.25 | 55.25 | 55.25 | 55.25 | 525 | -0.00(-0.01%) |
Jul 25, 2016 | 55.37 | 55.37 | 55.26 | 55.26 | 1,215 | +0.05(+0.10%) |
Jul 22, 2016 | 55.20 | 55.20 | 55.20 | 55.20 | 296 | +0.06(+0.10%) |
Jul 21, 2016 | 55.15 | 55.15 | 55.15 | 55.15 | 2,251 | -0.11(-0.19%) |
Jul 20, 2016 | 55.26 | 55.26 | 55.25 | 55.25 | 490 | +0.31(+0.56%) |
Jul 19, 2016 | 54.88 | 54.95 | 54.88 | 54.95 | 5,760 | -0.13(-0.24%) |
Jul 18, 2016 | 55.08 | 55.08 | 55.08 | 55.08 | 738 | +0.17(+0.30%) |
Jul 14, 2016 | 54.91 | 54.91 | 54.91 | 54.91 | 264 | +0.01(+0.01%) |
Jul 13, 2016 | 54.81 | 54.93 | 54.80 | 54.91 | 6,293 | -0.27(-0.48%) |
Jul 12, 2016 | 55.17 | 55.17 | 55.17 | 55.17 | 528 | +0.26(+0.47%) |
Jul 11, 2016 | 54.88 | 55.04 | 54.88 | 54.91 | 2,217 | +0.46(+0.84%) |
Jul 08, 2016 | 54.46 | 54.46 | 54.46 | 54.46 | 249 | +0.92(+1.72%) |
Jul 06, 2016 | 53.49 | 53.54 | 53.49 | 53.54 | 352 | -0.06(-0.12%) |
Jul 05, 2016 | 53.81 | 53.81 | 53.57 | 53.60 | 2,511 | -0.94(-1.72%) |
Jul 01, 2016 | 53.98 | 54.54 | 54.54 | 54.54 | 36,370 | +0.72(+1.35%) |
Jun 30, 2016 | 53.71 | 53.81 | 53.64 | 53.81 | 810 | +0.38(+0.71%) |
Jun 29, 2016 | 53.23 | 53.44 | 53.22 | 53.43 | 35,898 | +0.54(+1.02%) |
Jun 28, 2016 | 52.89 | 52.89 | 52.89 | 52.89 | 506 | +0.56(+1.07%) |
Jun 27, 2016 | 52.87 | 52.87 | 52.33 | 52.33 | 22,872 | -0.91(-1.71%) |
Jun 24, 2016 | 53.33 | 53.33 | 53.20 | 53.24 | 2,860 | -1.18(-2.17%) |
Jun 23, 2016 | 54.33 | 54.42 | 54.25 | 54.42 | 1,648 | +0.51(+0.94%) |
Jun 21, 2016 | 53.75 | 53.92 | 53.75 | 53.92 | 77 | +0.24(+0.44%) |
Jun 20, 2016 | 53.78 | 53.78 | 53.68 | 53.68 | 4,702 | +0.32(+0.60%) |
Jun 17, 2016 | 53.11 | 53.36 | 53.10 | 53.36 | 4,101 | +0.17(+0.31%) |
Jun 16, 2016 | 53.12 | 53.24 | 53.12 | 53.19 | 3,449 | +0.03(+0.06%) |
Jun 15, 2016 | 53.31 | 53.31 | 53.16 | 53.16 | 3,271 | +0.08(+0.16%) |
Jun 14, 2016 | 53.22 | 53.26 | 53.08 | 53.08 | 2,453 | -0.41(-0.76%) |
Jun 13, 2016 | 53.66 | 53.66 | 53.48 | 53.48 | 1,272 | -0.17(-0.32%) |
Jun 10, 2016 | 53.88 | 53.88 | 53.66 | 53.66 | 27,008 | -0.43(-0.80%) |
Jun 09, 2016 | 54.09 | 54.09 | 54.06 | 54.09 | 2,005 | -0.23(-0.42%) |
Jun 08, 2016 | 54.25 | 54.32 | 54.25 | 54.32 | 1,853 | +0.20(+0.38%) |
Jun 07, 2016 | 54.01 | 54.11 | 54.01 | 54.11 | 1,281 | +0.21(+0.39%) |
Jun 06, 2016 | 53.88 | 53.94 | 53.88 | 53.90 | 1,736 | +0.30(+0.56%) |
Jun 03, 2016 | 53.69 | 53.73 | 53.58 | 53.60 | 2,878 | -0.20(-0.37%) |
Jun 02, 2016 | 53.81 | 53.81 | 53.75 | 53.80 | 3,443 | +0.07(+0.13%) |
Jun 01, 2016 | 53.45 | 53.73 | 53.45 | 53.73 | 1,508 | +0.06(+0.11%) |
May 31, 2016 | 53.43 | 53.80 | 53.43 | 53.67 | 12,178 | -0.16(-0.31%) |
May 27, 2016 | 53.78 | 53.84 | 53.84 | 53.84 | 6,798 | +0.16(+0.31%) |
May 26, 2016 | 53.73 | 53.75 | 53.67 | 53.67 | 4,708 | -0.34(-0.63%) |
May 25, 2016 | 54.02 | 54.02 | 54.01 | 54.01 | 1,285 | +0.12(+0.22%) |
May 24, 2016 | 53.91 | 53.93 | 53.89 | 53.89 | 932 | +0.43(+0.80%) |
May 23, 2016 | 53.46 | 53.46 | 53.46 | 53.46 | 828 | +0.14(+0.26%) |
May 20, 2016 | 53.24 | 53.33 | 53.24 | 53.33 | 33,080 | +0.04(+0.07%) |
May 19, 2016 | 52.99 | 53.29 | 52.99 | 53.29 | 3,362 | -0.14(-0.26%) |
May 18, 2016 | 53.45 | 53.53 | 53.37 | 53.43 | 3,019 | +0.19(+0.36%) |
May 17, 2016 | 53.24 | 53.28 | 53.24 | 53.24 | 1,726 | -0.08(-0.14%) |
May 16, 2016 | 53.16 | 53.33 | 53.16 | 53.31 | 6,042 | +0.33(+0.62%) |
May 13, 2016 | 53.29 | 53.29 | 52.98 | 52.98 | 1,487 | -0.30(-0.57%) |
May 12, 2016 | 53.22 | 53.29 | 53.14 | 53.29 | 5,198 | +0.22(+0.42%) |
May 11, 2016 | 53.11 | 53.18 | 53.07 | 53.07 | 997 | -0.02(-0.04%) |
May 10, 2016 | 52.90 | 53.08 | 52.90 | 53.08 | 509 | +0.32(+0.60%) |
May 09, 2016 | 52.84 | 52.84 | 52.72 | 52.77 | 1,824 | -0.20(-0.37%) |
May 06, 2016 | 52.90 | 52.96 | 52.81 | 52.96 | 1,313 | +0.14(+0.26%) |
May 05, 2016 | 53.02 | 53.02 | 52.76 | 52.83 | 11,611 | -0.18(-0.35%) |
May 04, 2016 | 52.97 | 53.01 | 52.97 | 53.01 | 553 | -0.14(-0.26%) |
May 03, 2016 | 53.05 | 53.21 | 53.03 | 53.15 | 1,370 | -0.41(-0.76%) |