Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 53.44 | 53.96 | 53.16 | 53.77 | 86,651 | +0.45(+0.84%) |
Apr 27, 2017 | 53.39 | 53.40 | 53.06 | 53.32 | 93,815 | +0.10(+0.19%) |
Apr 26, 2017 | 53.98 | 53.98 | 53.21 | 53.22 | 93,706 | -0.50(-0.93%) |
Apr 25, 2017 | 53.28 | 53.85 | 53.28 | 53.72 | 196,930 | +0.60(+1.13%) |
Apr 24, 2017 | 53.48 | 53.83 | 52.55 | 53.12 | 253,602 | +0.99(+1.90%) |
Apr 21, 2017 | 52.06 | 52.29 | 51.83 | 52.13 | 97,656 | +0.23(+0.44%) |
Apr 20, 2017 | 51.92 | 52.02 | 51.60 | 51.90 | 107,489 | -0.07(-0.13%) |
Apr 19, 2017 | 51.89 | 52.12 | 51.70 | 51.97 | 118,338 | +0.09(+0.17%) |
Apr 18, 2017 | 52.59 | 52.59 | 51.88 | 51.88 | 136,424 | -0.59(-1.12%) |
Apr 17, 2017 | 52.00 | 52.73 | 51.93 | 52.47 | 190,913 | +0.35(+0.67%) |
Apr 13, 2017 | 51.71 | 52.16 | 51.42 | 52.12 | 202,484 | +0.42(+0.81%) |
Apr 12, 2017 | 51.35 | 51.70 | 51.22 | 51.70 | 197,308 | +0.45(+0.88%) |
Apr 11, 2017 | 51.24 | 51.45 | 51.10 | 51.25 | 130,305 | +0.10(+0.20%) |
Apr 10, 2017 | 51.00 | 51.33 | 50.84 | 51.15 | 184,882 | +0.30(+0.59%) |
Apr 07, 2017 | 51.05 | 51.17 | 50.80 | 50.85 | 248,428 | -0.20(-0.39%) |
Apr 06, 2017 | 51.35 | 51.42 | 51.02 | 51.05 | 279,095 | -0.30(-0.58%) |
Apr 05, 2017 | 51.22 | 51.50 | 51.07 | 51.35 | 189,961 | +0.01(+0.02%) |
Apr 04, 2017 | 51.76 | 51.95 | 51.20 | 51.34 | 211,203 | -0.21(-0.41%) |
Apr 03, 2017 | 51.69 | 51.79 | 51.26 | 51.55 | 195,900 | +0.11(+0.21%) |
Mar 31, 2017 | 51.65 | 51.75 | 51.34 | 51.44 | 273,429 | -0.16(-0.31%) |
Mar 30, 2017 | 51.90 | 51.93 | 51.46 | 51.60 | 296,956 | -0.33(-0.64%) |
Mar 29, 2017 | 51.98 | 52.42 | 51.76 | 51.93 | 252,298 | -0.02(-0.04%) |
Mar 28, 2017 | 51.89 | 52.08 | 51.70 | 51.95 | 332,274 | +0.25(+0.48%) |
Mar 27, 2017 | 51.24 | 52.10 | 51.12 | 51.70 | 166,434 | +0.45(+0.88%) |
Mar 24, 2017 | 50.17 | 51.31 | 50.17 | 51.25 | 200,226 | +1.09(+2.17%) |
Mar 23, 2017 | 50.35 | 50.81 | 49.86 | 50.16 | 260,877 | -0.07(-0.14%) |
Mar 22, 2017 | 49.48 | 50.34 | 49.44 | 50.23 | 274,775 | +0.83(+1.68%) |
Mar 21, 2017 | 49.10 | 49.53 | 49.00 | 49.40 | 128,523 | +0.33(+0.67%) |
Mar 20, 2017 | 49.06 | 49.21 | 48.88 | 49.07 | 116,557 | +0.17(+0.35%) |
Mar 17, 2017 | 49.00 | 49.08 | 48.81 | 48.90 | 291,371 | -0.05(-0.10%) |
Mar 16, 2017 | 48.96 | 49.02 | 48.66 | 48.95 | 178,673 | +0.29(+0.60%) |
Mar 15, 2017 | 49.08 | 49.08 | 48.63 | 48.66 | 116,849 | -0.19(-0.39%) |
Mar 14, 2017 | 48.70 | 49.13 | 48.62 | 48.85 | 236,208 | +0.18(+0.37%) |
Mar 13, 2017 | 48.19 | 48.75 | 48.19 | 48.67 | 127,150 | +0.38(+0.79%) |
Mar 10, 2017 | 48.18 | 48.56 | 47.99 | 48.29 | 137,777 | +0.29(+0.60%) |
Mar 09, 2017 | 48.09 | 48.19 | 47.87 | 48.00 | 109,515 | +0.13(+0.27%) |
Mar 08, 2017 | 47.99 | 48.10 | 47.55 | 47.87 | 115,893 | +0.17(+0.36%) |
Mar 07, 2017 | 47.40 | 47.74 | 47.35 | 47.70 | 123,258 | +0.10(+0.21%) |
Mar 06, 2017 | 47.86 | 48.00 | 47.35 | 47.60 | 113,994 | -0.25(-0.52%) |
Mar 03, 2017 | 48.14 | 48.14 | 47.48 | 47.85 | 185,438 | +0.16(+0.34%) |
Mar 02, 2017 | 48.20 | 48.40 | 47.66 | 47.69 | 259,165 | -0.31(-0.65%) |
Mar 01, 2017 | 48.49 | 48.49 | 47.90 | 48.00 | 175,849 | +0.09(+0.19%) |
Feb 28, 2017 | 48.35 | 48.42 | 47.84 | 47.91 | 89,645 | -0.23(-0.48%) |
Feb 27, 2017 | 47.94 | 48.26 | 47.63 | 48.14 | 210,171 | +0.35(+0.73%) |
Feb 24, 2017 | 48.10 | 48.21 | 47.56 | 47.79 | 226,391 | -0.58(-1.20%) |
Feb 23, 2017 | 48.30 | 48.46 | 48.10 | 48.37 | 198,868 | +0.05(+0.10%) |
Feb 22, 2017 | 48.50 | 48.69 | 48.01 | 48.32 | 356,268 | +0.13(+0.27%) |
Feb 21, 2017 | 48.00 | 48.36 | 47.75 | 48.19 | 405,011 | +0.70(+1.47%) |
Feb 17, 2017 | 47.49 | 47.49 | 47.49 | 0 | -0.01(-0.02%) | |
Feb 16, 2017 | 48.00 | 48.00 | 47.06 | 47.50 | 188,030 | -0.49(-1.02%) |
Feb 15, 2017 | 48.00 | 48.22 | 47.70 | 47.99 | 275,088 | +0.11(+0.23%) |
Feb 14, 2017 | 47.81 | 48.00 | 47.62 | 47.88 | 244,683 | +0.18(+0.38%) |
Feb 13, 2017 | 47.85 | 48.01 | 47.08 | 47.70 | 341,018 | +0.49(+1.04%) |
Feb 10, 2017 | 47.93 | 48.86 | 47.17 | 47.21 | 365,211 | -0.71(-1.48%) |
Feb 09, 2017 | 47.01 | 48.38 | 47.01 | 47.92 | 196,391 | +0.88(+1.87%) |
Feb 08, 2017 | 46.67 | 47.37 | 46.17 | 47.04 | 181,016 | +0.60(+1.29%) |
Feb 07, 2017 | 46.08 | 46.47 | 45.73 | 46.44 | 190,397 | +0.64(+1.40%) |
Feb 06, 2017 | 46.10 | 46.31 | 45.77 | 45.80 | 203,607 | -0.20(-0.43%) |
Feb 03, 2017 | 45.24 | 46.00 | 45.10 | 46.00 | 333,687 | +0.98(+2.18%) |
Feb 02, 2017 | 45.53 | 45.54 | 44.94 | 45.02 | 202,219 | -0.20(-0.44%) |
Feb 01, 2017 | 46.32 | 46.32 | 45.01 | 45.22 | 295,614 | -0.26(-0.57%) |
Jan 31, 2017 | 45.19 | 45.58 | 44.86 | 45.48 | 200,429 | +0.28(+0.62%) |
Jan 30, 2017 | 46.50 | 46.59 | 45.00 | 45.20 | 255,778 | -1.48(-3.17%) |
Jan 27, 2017 | 46.74 | 46.97 | 46.51 | 46.68 | 90,498 | +0.21(+0.45%) |
Jan 26, 2017 | 47.29 | 47.29 | 46.32 | 46.47 | 126,729 | -0.34(-0.73%) |
Jan 25, 2017 | 47.20 | 47.20 | 46.53 | 46.81 | 188,699 | -0.10(-0.21%) |
Jan 24, 2017 | 46.64 | 47.04 | 46.29 | 46.91 | 149,419 | +0.50(+1.08%) |
Jan 23, 2017 | 47.69 | 47.69 | 46.31 | 46.41 | 177,647 | -0.88(-1.86%) |
Jan 20, 2017 | 47.49 | 47.64 | 47.23 | 47.29 | 299,860 | +0.08(+0.17%) |
Jan 19, 2017 | 47.20 | 47.47 | 47.09 | 47.21 | 115,447 | +0.27(+0.58%) |
Jan 18, 2017 | 46.76 | 47.49 | 46.74 | 46.94 | 180,801 | +0.20(+0.43%) |
Jan 17, 2017 | 46.68 | 47.34 | 46.55 | 46.74 | 216,129 | -0.07(-0.15%) |
Jan 16, 2017 | 45.52 | 47.23 | 45.41 | 46.81 | 143,425 | +1.40(+3.08%) |
Jan 13, 2017 | 45.56 | 45.61 | 45.05 | 45.41 | 154,083 | +0.22(+0.49%) |
Jan 12, 2017 | 45.24 | 45.39 | 44.90 | 45.19 | 133,836 | -0.15(-0.33%) |
Jan 11, 2017 | 45.18 | 45.49 | 45.02 | 45.34 | 111,002 | +0.30(+0.67%) |
Jan 10, 2017 | 45.52 | 45.52 | 44.93 | 45.04 | 126,096 | -0.27(-0.60%) |
Jan 09, 2017 | 45.99 | 45.99 | 45.09 | 45.31 | 133,746 | -0.43(-0.94%) |
Jan 06, 2017 | 45.73 | 45.88 | 45.18 | 45.74 | 119,747 | +0.33(+0.73%) |
Jan 05, 2017 | 45.26 | 45.66 | 45.08 | 45.41 | 121,748 | +0.16(+0.35%) |
Jan 04, 2017 | 45.04 | 45.48 | 45.00 | 45.25 | 157,328 | +0.35(+0.78%) |
Jan 03, 2017 | 44.82 | 45.30 | 44.61 | 44.90 | 131,439 | -0.02(-0.04%) |
Dec 30, 2016 | 44.92 | 44.92 | 44.92 | 0 | -0.18(-0.40%) | |
Dec 29, 2016 | 45.00 | 45.18 | 44.85 | 45.10 | 79,475 | +0.09(+0.20%) |
Dec 28, 2016 | 45.55 | 45.64 | 44.88 | 45.01 | 83,355 | -0.43(-0.95%) |
Dec 23, 2016 | 45.44 | 45.44 | 45.44 | 0 | +0.34(+0.75%) | |
Dec 22, 2016 | 44.60 | 45.47 | 44.55 | 45.10 | 171,598 | +0.63(+1.42%) |
Dec 21, 2016 | 44.50 | 45.07 | 44.40 | 44.47 | 155,937 | +0.02(+0.04%) |
Dec 20, 2016 | 45.00 | 45.00 | 44.21 | 44.45 | 203,067 | -0.37(-0.83%) |
Dec 19, 2016 | 44.44 | 45.27 | 44.29 | 44.82 | 268,868 | +0.50(+1.13%) |
Dec 16, 2016 | 43.41 | 44.36 | 43.19 | 44.32 | 283,353 | +1.15(+2.66%) |
Dec 15, 2016 | 42.86 | 43.47 | 42.85 | 43.17 | 381,687 | +0.26(+0.61%) |
Dec 14, 2016 | 42.83 | 43.32 | 42.40 | 42.91 | 443,389 | +0.28(+0.66%) |
Dec 13, 2016 | 43.09 | 43.16 | 42.54 | 42.63 | 240,846 | -0.42(-0.98%) |
Dec 12, 2016 | 43.10 | 43.22 | 42.70 | 43.05 | 151,530 | +0.01(+0.02%) |
Dec 09, 2016 | 43.48 | 43.48 | 43.03 | 43.04 | 150,832 | -0.06(-0.14%) |
Dec 08, 2016 | 43.19 | 43.27 | 42.25 | 43.10 | 273,335 | +0.17(+0.40%) |
Dec 07, 2016 | 42.70 | 43.08 | 42.38 | 42.93 | 340,851 | +0.37(+0.87%) |
Dec 06, 2016 | 42.79 | 42.79 | 42.30 | 42.56 | 285,293 | +0.08(+0.19%) |
Dec 05, 2016 | 42.73 | 42.73 | 42.06 | 42.48 | 243,921 | -0.03(-0.07%) |
Dec 02, 2016 | 42.69 | 42.69 | 42.30 | 42.51 | 173,049 | +0.10(+0.24%) |
Dec 01, 2016 | 42.75 | 42.75 | 42.34 | 42.41 | 267,988 | -0.14(-0.33%) |
Nov 30, 2016 | 42.70 | 42.70 | 42.26 | 42.55 | 262,172 | -0.05(-0.12%) |
Nov 29, 2016 | 42.19 | 42.78 | 41.84 | 42.60 | 776,224 | -1.65(-3.73%) |
Nov 28, 2016 | 44.45 | 44.45 | 43.70 | 44.25 | 241,449 | -0.40(-0.90%) |
Nov 25, 2016 | 45.00 | 45.01 | 44.52 | 44.65 | 108,830 | -0.21(-0.47%) |
Nov 24, 2016 | 45.22 | 45.22 | 44.72 | 44.86 | 110,054 | +0.10(+0.22%) |
Nov 23, 2016 | 44.74 | 45.28 | 44.60 | 44.76 | 343,196 | +0.17(+0.38%) |
Nov 22, 2016 | 44.80 | 45.21 | 43.85 | 44.59 | 311,522 | +0.17(+0.38%) |
Nov 21, 2016 | 43.56 | 44.51 | 43.29 | 44.42 | 254,037 | +0.95(+2.19%) |
Nov 18, 2016 | 43.36 | 43.59 | 43.18 | 43.47 | 151,758 | +0.11(+0.25%) |
Nov 17, 2016 | 43.14 | 43.80 | 42.70 | 43.36 | 290,270 | +0.46(+1.07%) |
Nov 16, 2016 | 42.96 | 43.02 | 42.73 | 42.90 | 232,141 | +0.21(+0.49%) |
Nov 15, 2016 | 42.16 | 42.96 | 42.10 | 42.69 | 328,947 | +0.53(+1.26%) |
Nov 14, 2016 | 43.82 | 43.90 | 41.79 | 42.16 | 494,149 | -1.46(-3.35%) |
Nov 11, 2016 | 44.00 | 44.38 | 43.54 | 43.62 | 214,190 | -0.19(-0.43%) |
Nov 10, 2016 | 45.89 | 46.39 | 43.80 | 43.81 | 267,203 | -1.55(-3.42%) |
Nov 09, 2016 | 44.75 | 45.53 | 43.95 | 45.36 | 267,055 | +0.53(+1.18%) |
Nov 08, 2016 | 44.94 | 45.35 | 44.59 | 44.83 | 117,849 | +0.14(+0.31%) |
Nov 07, 2016 | 43.64 | 45.06 | 43.50 | 44.69 | 192,952 | +1.68(+3.91%) |
Nov 04, 2016 | 44.45 | 44.45 | 41.73 | 43.01 | 384,402 | -1.39(-3.13%) |
Nov 03, 2016 | 44.08 | 44.57 | 43.97 | 44.40 | 102,079 | +0.28(+0.63%) |
Nov 02, 2016 | 44.66 | 44.79 | 43.64 | 44.12 | 212,450 | -0.44(-0.99%) |
Nov 01, 2016 | 45.73 | 45.73 | 44.54 | 44.56 | 218,976 | -0.84(-1.85%) |
Oct 31, 2016 | 45.60 | 45.90 | 45.25 | 45.40 | 207,018 | +0.08(+0.18%) |
Oct 28, 2016 | 46.04 | 46.04 | 45.24 | 45.32 | 120,629 | -0.41(-0.90%) |
Oct 27, 2016 | 46.14 | 46.14 | 45.37 | 45.73 | 93,069 | -0.02(-0.04%) |
Oct 26, 2016 | 45.83 | 45.88 | 45.28 | 45.75 | 149,093 | +0.21(+0.46%) |
Oct 25, 2016 | 46.09 | 46.09 | 45.45 | 45.54 | 103,393 | -0.16(-0.35%) |
Oct 24, 2016 | 46.15 | 46.15 | 45.50 | 45.70 | 164,929 | +0.03(+0.07%) |
Oct 21, 2016 | 45.60 | 46.42 | 45.50 | 45.67 | 207,723 | +0.26(+0.57%) |
Oct 20, 2016 | 45.50 | 45.94 | 45.29 | 45.41 | 183,292 | +0.39(+0.87%) |
Oct 19, 2016 | 44.78 | 45.03 | 44.29 | 45.02 | 186,702 | +0.36(+0.81%) |
Oct 18, 2016 | 45.02 | 45.50 | 44.46 | 44.66 | 267,476 | -0.07(-0.16%) |
Oct 17, 2016 | 44.92 | 44.92 | 44.58 | 44.73 | 132,068 | +0.02(+0.04%) |
Oct 14, 2016 | 44.80 | 44.92 | 44.54 | 44.71 | 136,810 | -0.03(-0.07%) |
Oct 13, 2016 | 44.42 | 45.09 | 44.42 | 44.74 | 173,656 | +0.25(+0.56%) |
Oct 12, 2016 | 44.00 | 44.65 | 43.90 | 44.49 | 179,017 | +0.66(+1.51%) |
Oct 11, 2016 | 44.89 | 44.89 | 43.83 | 43.83 | 180,580 | -0.54(-1.22%) |
Oct 07, 2016 | 44.37 | 44.37 | 44.37 | 0 | +0.21(+0.48%) | |
Oct 06, 2016 | 44.63 | 44.85 | 44.12 | 44.16 | 187,072 | -0.43(-0.96%) |
Oct 05, 2016 | 44.39 | 44.77 | 44.15 | 44.59 | 230,530 | +0.20(+0.45%) |
Oct 04, 2016 | 45.53 | 45.55 | 44.25 | 44.39 | 207,735 | -0.92(-2.03%) |
Oct 03, 2016 | 45.67 | 45.85 | 45.10 | 45.31 | 212,656 | -0.15(-0.33%) |
Sep 30, 2016 | 45.49 | 45.70 | 45.01 | 45.46 | 216,925 | +0.26(+0.58%) |
Sep 29, 2016 | 44.99 | 45.29 | 44.70 | 45.20 | 171,306 | +0.28(+0.62%) |
Sep 28, 2016 | 45.00 | 45.28 | 44.64 | 44.92 | 197,586 | +0.07(+0.16%) |
Sep 27, 2016 | 45.55 | 45.65 | 44.59 | 44.85 | 222,304 | -0.70(-1.54%) |
Sep 26, 2016 | 45.68 | 46.09 | 45.09 | 45.55 | 262,820 | +0.03(+0.07%) |
Sep 23, 2016 | 44.36 | 45.59 | 44.04 | 45.52 | 209,054 | +1.04(+2.34%) |
Sep 22, 2016 | 44.20 | 45.13 | 43.93 | 44.48 | 246,754 | +0.56(+1.28%) |
Sep 21, 2016 | 44.32 | 44.32 | 43.21 | 43.92 | 156,028 | -0.06(-0.14%) |
Sep 20, 2016 | 44.99 | 45.14 | 43.89 | 43.98 | 173,597 | -0.83(-1.85%) |
Sep 19, 2016 | 43.57 | 45.00 | 43.55 | 44.81 | 188,870 | +1.32(+3.04%) |
Sep 16, 2016 | 43.49 | 43.66 | 43.04 | 43.49 | 176,273 | +0.26(+0.60%) |
Sep 15, 2016 | 42.40 | 43.49 | 42.40 | 43.23 | 208,000 | -19.57(-31.16%) |
Sep 14, 2016 | 62.27 | 62.94 | 62.04 | 62.80 | 71,769 | +1.10(+1.78%) |
Sep 13, 2016 | 61.81 | 62.12 | 61.28 | 61.70 | 97,840 | -0.70(-1.12%) |
Sep 12, 2016 | 62.00 | 63.17 | 61.36 | 62.40 | 152,077 | +0.27(+0.43%) |
Sep 09, 2016 | 63.80 | 63.85 | 62.02 | 62.13 | 125,824 | -1.76(-2.75%) |
Sep 08, 2016 | 63.46 | 64.41 | 63.31 | 63.89 | 173,786 | +0.61(+0.96%) |
Sep 07, 2016 | 63.09 | 63.34 | 62.85 | 63.28 | 50,836 | +0.21(+0.33%) |
Sep 06, 2016 | 63.39 | 63.39 | 62.75 | 63.07 | 58,485 | -0.23(-0.36%) |
Sep 02, 2016 | 63.30 | 63.30 | 63.30 | 0 | +0.47(+0.75%) | |
Sep 01, 2016 | 63.20 | 63.20 | 62.19 | 62.83 | 91,886 | +0.05(+0.08%) |
Aug 31, 2016 | 63.49 | 63.81 | 62.76 | 62.78 | 106,670 | -0.41(-0.65%) |
Aug 30, 2016 | 63.09 | 63.44 | 62.95 | 63.19 | 81,948 | +0.28(+0.45%) |
Aug 29, 2016 | 63.27 | 63.38 | 62.91 | 62.91 | 81,299 | -0.39(-0.62%) |
Aug 26, 2016 | 63.15 | 63.53 | 63.12 | 63.30 | 88,116 | +0.13(+0.21%) |
Aug 25, 2016 | 63.45 | 63.59 | 63.13 | 63.17 | 94,917 | -0.28(-0.44%) |
Aug 24, 2016 | 63.80 | 63.96 | 63.40 | 63.45 | 90,522 | -0.29(-0.45%) |
Aug 23, 2016 | 63.31 | 64.04 | 63.12 | 63.74 | 102,715 | +0.63(+1.00%) |
Aug 22, 2016 | 63.20 | 63.52 | 62.95 | 63.11 | 111,857 | -0.08(-0.13%) |
Aug 19, 2016 | 64.24 | 64.25 | 62.84 | 63.19 | 176,959 | -0.72(-1.13%) |
Aug 18, 2016 | 64.29 | 64.67 | 63.60 | 63.91 | 106,801 | -0.39(-0.61%) |
Aug 17, 2016 | 63.73 | 64.66 | 63.73 | 64.30 | 116,539 | +0.20(+0.31%) |
Aug 16, 2016 | 64.71 | 64.72 | 63.86 | 64.10 | 138,504 | -0.53(-0.82%) |
Aug 15, 2016 | 65.25 | 65.27 | 64.47 | 64.63 | 96,314 | -0.08(-0.12%) |
Aug 12, 2016 | 65.35 | 65.40 | 64.61 | 64.71 | 117,834 | -0.42(-0.64%) |
Aug 11, 2016 | 65.50 | 65.85 | 64.88 | 65.13 | 147,933 | -0.19(-0.29%) |
Aug 10, 2016 | 65.23 | 65.51 | 64.93 | 65.32 | 151,895 | +0.32(+0.49%) |
Aug 09, 2016 | 65.28 | 65.28 | 64.71 | 65.00 | 134,054 | +0.09(+0.14%) |
Aug 08, 2016 | 64.79 | 65.42 | 64.36 | 64.91 | 166,180 | +0.59(+0.92%) |
Aug 05, 2016 | 64.48 | 64.62 | 63.53 | 64.32 | 126,877 | +1.14(+1.80%) |
Aug 04, 2016 | 62.01 | 63.60 | 61.97 | 63.18 | 144,489 | +1.68(+2.73%) |
Aug 03, 2016 | 61.21 | 62.50 | 61.21 | 61.50 | 130,753 | +0.43(+0.70%) |
Aug 02, 2016 | 60.99 | 61.25 | 60.27 | 61.07 | 105,199 | -0.33(-0.54%) |
Jul 29, 2016 | 61.40 | 61.40 | 61.40 | 0 | +1.41(+2.35%) | |
Jul 28, 2016 | 60.47 | 60.47 | 59.54 | 59.99 | 132,605 | -0.25(-0.42%) |
Jul 27, 2016 | 61.00 | 61.11 | 60.17 | 60.24 | 94,231 | -0.82(-1.34%) |
Jul 26, 2016 | 61.47 | 61.83 | 60.93 | 61.06 | 77,565 | -0.39(-0.63%) |
Jul 25, 2016 | 61.76 | 61.76 | 60.86 | 61.45 | 71,176 | -0.02(-0.03%) |
Jul 22, 2016 | 61.30 | 61.61 | 61.13 | 61.47 | 91,342 | -0.11(-0.18%) |
Jul 21, 2016 | 62.83 | 62.83 | 61.33 | 61.58 | 111,574 | -0.93(-1.49%) |
Jul 20, 2016 | 61.50 | 62.79 | 61.32 | 62.51 | 148,559 | +1.12(+1.82%) |
Jul 19, 2016 | 60.52 | 61.69 | 60.52 | 61.39 | 79,986 | +0.64(+1.05%) |
Jul 18, 2016 | 60.31 | 61.25 | 60.31 | 60.75 | 93,120 | +0.50(+0.83%) |
Jul 15, 2016 | 59.78 | 60.25 | 59.61 | 60.25 | 79,200 | +0.55(+0.92%) |
Jul 14, 2016 | 60.77 | 60.97 | 59.66 | 59.70 | 165,497 | -1.02(-1.68%) |
Jul 13, 2016 | 61.00 | 61.64 | 60.26 | 60.72 | 215,690 | -0.28(-0.46%) |
Jul 12, 2016 | 60.06 | 61.42 | 60.06 | 61.00 | 136,893 | +0.40(+0.66%) |
Jul 11, 2016 | 60.05 | 60.94 | 59.74 | 60.60 | 131,317 | +0.16(+0.26%) |
Jul 08, 2016 | 60.49 | 59.37 | 60.44 | 87,829 | +1.07(+1.80%) | |
Jul 07, 2016 | 60.69 | 60.69 | 58.82 | 59.37 | 156,266 | -0.10(-0.17%) |
Jul 05, 2016 | 59.02 | 60.05 | 59.00 | 59.47 | 267,978 | +0.44(+0.75%) |
Jul 04, 2016 | 59.40 | 59.40 | 58.86 | 59.03 | 119,457 | +0.58(+0.99%) |
Jun 30, 2016 | 58.45 | 58.45 | 58.45 | 0 | +1.25(+2.19%) | |
Jun 29, 2016 | 55.66 | 57.63 | 55.55 | 57.20 | 211,766 | +2.30(+4.19%) |
Jun 28, 2016 | 55.00 | 55.19 | 54.90 | 54.90 | 504,624 | +0.23(+0.42%) |
Jun 27, 2016 | 55.75 | 55.75 | 54.56 | 54.67 | 284,829 | -1.24(-2.22%) |
Jun 24, 2016 | 55.98 | 57.16 | 55.40 | 55.91 | 360,956 | -1.09(-1.91%) |
Jun 23, 2016 | 57.14 | 57.14 | 56.35 | 57.00 | 202,342 | +0.34(+0.60%) |
Jun 22, 2016 | 56.80 | 57.04 | 56.56 | 56.66 | 106,339 | -0.17(-0.30%) |
Jun 21, 2016 | 57.06 | 57.75 | 56.52 | 56.83 | 147,206 | -0.59(-1.03%) |
Jun 20, 2016 | 57.30 | 57.70 | 56.66 | 57.42 | 101,423 | +0.46(+0.81%) |
Jun 17, 2016 | 57.34 | 57.34 | 56.48 | 56.96 | 62,830 | +0.19(+0.33%) |
Jun 16, 2016 | 57.00 | 57.08 | 56.32 | 56.77 | 81,676 | -0.13(-0.23%) |
Jun 15, 2016 | 56.74 | 57.13 | 56.47 | 56.90 | 134,875 | +0.55(+0.98%) |
Jun 14, 2016 | 57.13 | 57.13 | 56.22 | 56.35 | 102,373 | -0.45(-0.79%) |
Jun 13, 2016 | 57.36 | 57.66 | 56.77 | 56.80 | 241,626 | -0.75(-1.30%) |
Jun 10, 2016 | 57.27 | 57.62 | 56.93 | 57.55 | 103,692 | +0.17(+0.30%) |
Jun 09, 2016 | 57.00 | 57.65 | 56.77 | 57.38 | 127,514 | +0.66(+1.16%) |
Jun 08, 2016 | 56.50 | 56.81 | 56.19 | 56.72 | 175,798 | +0.58(+1.03%) |
Jun 07, 2016 | 56.49 | 56.49 | 55.53 | 56.14 | 136,327 | +0.09(+0.16%) |
Jun 06, 2016 | 56.06 | 56.41 | 55.87 | 56.05 | 94,218 | +0.20(+0.36%) |
Jun 03, 2016 | 56.31 | 56.60 | 55.68 | 55.85 | 105,049 | -0.51(-0.90%) |
Jun 02, 2016 | 56.18 | 56.67 | 55.83 | 56.36 | 81,076 | +0.37(+0.66%) |
Jun 01, 2016 | 56.10 | 56.13 | 55.12 | 55.99 | 94,786 | -0.11(-0.20%) |
May 31, 2016 | 55.87 | 56.30 | 55.39 | 56.10 | 110,511 | +0.48(+0.86%) |
May 30, 2016 | 55.00 | 56.17 | 55.00 | 55.62 | 48,288 | +0.25(+0.45%) |
May 27, 2016 | 55.74 | 55.74 | 55.00 | 55.37 | 140,669 | -0.38(-0.68%) |
May 26, 2016 | 55.75 | 55.91 | 55.51 | 55.75 | 110,324 | +0.13(+0.23%) |
May 25, 2016 | 56.50 | 56.50 | 55.35 | 55.62 | 393,899 | -0.34(-0.61%) |
May 24, 2016 | 56.37 | 56.49 | 55.75 | 55.96 | 156,626 | -0.04(-0.07%) |
May 20, 2016 | 56.00 | 56.00 | 56.00 | 0 | -0.04(-0.07%) | |
May 19, 2016 | 56.54 | 56.56 | 55.82 | 56.04 | 94,939 | -0.36(-0.64%) |
May 18, 2016 | 56.66 | 56.89 | 56.29 | 56.40 | 104,931 | -0.23(-0.41%) |
May 17, 2016 | 56.37 | 56.74 | 56.06 | 56.63 | 106,667 | +0.57(+1.02%) |
May 16, 2016 | 55.96 | 56.64 | 55.72 | 56.06 | 81,435 | +0.43(+0.77%) |
May 13, 2016 | 55.65 | 55.86 | 55.07 | 55.63 | 84,892 | -0.01(-0.02%) |
May 12, 2016 | 55.93 | 56.15 | 55.55 | 55.64 | 66,729 | -0.14(-0.25%) |
May 11, 2016 | 55.71 | 56.06 | 55.10 | 55.78 | 108,303 | -0.11(-0.20%) |
May 10, 2016 | 55.99 | 56.05 | 54.81 | 55.89 | 153,092 | +0.48(+0.87%) |
May 09, 2016 | 56.19 | 56.22 | 55.25 | 55.41 | 124,587 | -0.61(-1.09%) |
May 06, 2016 | 54.38 | 56.20 | 54.38 | 56.02 | 166,407 | +1.64(+3.02%) |
May 05, 2016 | 53.99 | 54.69 | 53.10 | 54.38 | 115,793 | +0.99(+1.85%) |
May 04, 2016 | 53.50 | 53.80 | 53.12 | 53.39 | 93,631 | -0.05(-0.09%) |
May 03, 2016 | 52.61 | 53.71 | 52.00 | 53.44 | 133,570 | +0.85(+1.62%) |