Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 60.17 | 60.82 | 59.99 | 60.61 | 27,156 | +0.33(+0.54%) |
Mar 30, 2017 | 60.92 | 61.18 | 60.27 | 60.28 | 48,468 | +0.05(+0.08%) |
Mar 29, 2017 | 58.87 | 60.30 | 58.84 | 60.23 | 43,025 | +1.38(+2.34%) |
Mar 28, 2017 | 57.90 | 58.99 | 57.67 | 58.85 | 38,145 | +1.15(+1.99%) |
Mar 27, 2017 | 57.02 | 57.84 | 56.69 | 57.70 | 58,494 | +0.10(+0.17%) |
Mar 24, 2017 | 57.98 | 58.10 | 57.53 | 57.60 | 65,353 | -0.24(-0.41%) |
Mar 23, 2017 | 58.01 | 58.41 | 57.77 | 57.84 | 55,133 | -0.26(-0.44%) |
Mar 22, 2017 | 58.34 | 58.45 | 57.69 | 58.10 | 95,781 | -0.26(-0.44%) |
Mar 21, 2017 | 59.61 | 59.61 | 58.14 | 58.36 | 70,285 | -1.08(-1.83%) |
Mar 20, 2017 | 59.21 | 59.52 | 58.77 | 59.44 | 84,154 | -0.07(-0.12%) |
Mar 17, 2017 | 59.73 | 59.93 | 59.37 | 59.51 | 80,491 | +0.03(+0.05%) |
Mar 16, 2017 | 60.08 | 60.08 | 59.36 | 59.48 | 50,921 | -0.41(-0.68%) |
Mar 15, 2017 | 58.90 | 60.08 | 58.59 | 59.89 | 117,496 | +1.53(+2.63%) |
Mar 14, 2017 | 58.47 | 58.51 | 57.47 | 58.36 | 99,453 | -0.85(-1.44%) |
Mar 13, 2017 | 58.70 | 59.49 | 58.70 | 59.21 | 426,747 | +0.42(+0.71%) |
Mar 10, 2017 | 59.38 | 59.38 | 58.40 | 58.79 | 129,916 | -0.24(-0.40%) |
Mar 09, 2017 | 58.39 | 59.11 | 57.74 | 59.03 | 634,495 | +0.49(+0.85%) |
Mar 08, 2017 | 60.41 | 60.74 | 58.47 | 58.53 | 593,222 | -2.12(-3.49%) |
Mar 07, 2017 | 61.50 | 61.50 | 60.57 | 60.65 | 47,504 | -0.69(-1.13%) |
Mar 06, 2017 | 60.96 | 61.41 | 60.61 | 61.34 | 53,868 | +0.47(+0.76%) |
Mar 03, 2017 | 61.01 | 61.44 | 60.75 | 60.88 | 35,209 | -0.02(-0.03%) |
Mar 02, 2017 | 61.67 | 61.73 | 60.88 | 60.90 | 40,246 | -1.20(-1.93%) |
Mar 01, 2017 | 61.26 | 62.23 | 61.26 | 62.10 | 50,788 | +1.45(+2.40%) |
Feb 28, 2017 | 60.58 | 61.04 | 60.49 | 60.64 | 101,531 | -0.40(-0.65%) |
Feb 27, 2017 | 60.82 | 61.21 | 60.48 | 61.04 | 73,411 | +0.49(+0.82%) |
Feb 24, 2017 | 60.74 | 61.24 | 60.29 | 60.54 | 49,724 | -0.75(-1.23%) |
Feb 23, 2017 | 62.11 | 62.30 | 60.72 | 61.29 | 88,944 | -0.01(-0.02%) |
Feb 22, 2017 | 62.43 | 62.44 | 61.29 | 61.30 | 37,495 | -1.47(-2.35%) |
Feb 21, 2017 | 62.86 | 63.18 | 62.74 | 62.78 | 36,423 | +0.54(+0.87%) |
Feb 17, 2017 | 62.23 | 62.23 | 62.23 | 0 | -0.36(-0.57%) | |
Feb 16, 2017 | 63.68 | 63.84 | 62.54 | 62.59 | 44,274 | -0.97(-1.53%) |
Feb 15, 2017 | 63.80 | 64.07 | 63.47 | 63.56 | 40,872 | -0.46(-0.71%) |
Feb 14, 2017 | 63.68 | 64.02 | 63.00 | 64.02 | 73,637 | +0.51(+0.81%) |
Feb 13, 2017 | 63.62 | 63.87 | 63.17 | 63.50 | 76,811 | -0.36(-0.56%) |
Feb 10, 2017 | 63.80 | 64.14 | 63.52 | 63.86 | 69,374 | +0.66(+1.05%) |
Feb 09, 2017 | 62.59 | 63.29 | 62.56 | 63.19 | 36,689 | +1.08(+1.74%) |
Feb 08, 2017 | 61.45 | 62.37 | 60.66 | 62.12 | 57,038 | +0.32(+0.51%) |
Feb 07, 2017 | 62.66 | 63.01 | 61.32 | 61.80 | 81,589 | -1.39(-2.19%) |
Feb 06, 2017 | 64.09 | 64.27 | 62.99 | 63.18 | 114,768 | -0.76(-1.19%) |
Feb 03, 2017 | 63.21 | 64.28 | 62.93 | 63.95 | 260,635 | +0.87(+1.38%) |
Feb 02, 2017 | 62.75 | 63.32 | 62.04 | 63.08 | 70,771 | +0.45(+0.71%) |
Feb 01, 2017 | 63.76 | 63.76 | 62.02 | 62.63 | 104,128 | -0.50(-0.80%) |
Jan 31, 2017 | 63.06 | 63.13 | 62.29 | 63.13 | 182,639 | +0.14(+0.22%) |
Jan 30, 2017 | 64.22 | 64.22 | 62.43 | 63.00 | 62,748 | -1.56(-2.42%) |
Jan 27, 2017 | 65.15 | 65.20 | 64.45 | 64.56 | 33,639 | -0.86(-1.32%) |
Jan 26, 2017 | 65.46 | 65.80 | 65.29 | 65.42 | 36,984 | +0.29(+0.44%) |
Jan 25, 2017 | 64.95 | 65.43 | 64.86 | 65.13 | 62,172 | +0.28(+0.43%) |
Jan 24, 2017 | 64.21 | 65.16 | 64.16 | 64.86 | 62,698 | +0.94(+1.47%) |
Jan 23, 2017 | 64.12 | 64.38 | 63.62 | 63.92 | 69,079 | -0.68(-1.06%) |
Jan 20, 2017 | 64.91 | 65.16 | 64.42 | 64.60 | 35,226 | +0.29(+0.45%) |
Jan 19, 2017 | 64.58 | 64.76 | 64.07 | 64.31 | 67,186 | -0.23(-0.35%) |
Jan 18, 2017 | 64.10 | 64.84 | 63.98 | 64.54 | 38,344 | +0.00(+0.00%) |
Jan 17, 2017 | 64.61 | 65.08 | 64.45 | 64.54 | 37,439 | +0.22(+0.34%) |
Jan 13, 2017 | 64.32 | 64.32 | 64.32 | 0 | -0.26(-0.40%) | |
Jan 12, 2017 | 65.51 | 65.53 | 64.45 | 64.58 | 41,141 | -0.50(-0.78%) |
Jan 11, 2017 | 64.58 | 65.20 | 64.11 | 65.08 | 68,467 | +0.80(+1.25%) |
Jan 10, 2017 | 64.44 | 64.86 | 64.18 | 64.28 | 56,462 | +0.03(+0.05%) |
Jan 09, 2017 | 65.30 | 65.32 | 64.25 | 64.25 | 98,732 | -1.46(-2.23%) |
Jan 06, 2017 | 66.16 | 66.20 | 65.45 | 65.72 | 65,009 | -0.30(-0.45%) |
Jan 05, 2017 | 66.02 | 66.32 | 65.36 | 66.01 | 161,283 | +0.21(+0.32%) |
Jan 04, 2017 | 65.83 | 65.92 | 65.32 | 65.81 | 75,088 | -0.02(-0.03%) |
Jan 03, 2017 | 65.13 | 66.65 | 64.85 | 65.83 | 90,379 | +1.08(+1.67%) |
Dec 30, 2016 | 64.75 | 64.75 | 64.75 | 0 | -0.38(-0.58%) | |
Dec 29, 2016 | 65.48 | 65.57 | 64.86 | 65.12 | 29,260 | -0.42(-0.63%) |
Dec 28, 2016 | 66.49 | 66.51 | 65.35 | 65.54 | 82,915 | -0.81(-1.22%) |
Dec 27, 2016 | 66.33 | 66.60 | 66.24 | 66.35 | 21,557 | +0.26(+0.39%) |
Dec 23, 2016 | 66.09 | 66.09 | 66.09 | 0 | -0.06(-0.09%) | |
Dec 22, 2016 | 65.95 | 66.41 | 65.74 | 66.15 | 59,503 | +0.39(+0.59%) |
Dec 21, 2016 | 66.21 | 66.28 | 65.68 | 65.77 | 72,062 | -0.05(-0.08%) |
Dec 20, 2016 | 66.65 | 66.65 | 65.68 | 65.82 | 108,037 | -0.38(-0.57%) |
Dec 19, 2016 | 66.15 | 66.36 | 65.89 | 66.19 | 89,322 | +0.06(+0.09%) |
Dec 16, 2016 | 66.36 | 66.45 | 65.81 | 66.14 | 64,668 | +0.06(+0.09%) |
Dec 15, 2016 | 65.48 | 66.36 | 65.01 | 66.08 | 81,373 | +0.21(+0.31%) |
Dec 14, 2016 | 67.64 | 67.64 | 65.81 | 65.87 | 93,099 | -1.94(-2.85%) |
Dec 13, 2016 | 67.70 | 68.29 | 66.68 | 67.80 | 109,731 | +1.06(+1.58%) |
Dec 12, 2016 | 69.45 | 69.45 | 66.54 | 66.75 | 181,088 | -0.40(-0.60%) |
Dec 09, 2016 | 67.46 | 67.46 | 66.86 | 67.15 | 75,481 | +0.14(+0.21%) |
Dec 08, 2016 | 66.84 | 67.26 | 66.07 | 67.01 | 70,704 | +0.46(+0.70%) |
Dec 07, 2016 | 65.89 | 66.72 | 65.82 | 66.55 | 113,147 | +0.52(+0.79%) |
Dec 06, 2016 | 65.32 | 66.29 | 64.86 | 66.03 | 121,805 | +0.15(+0.22%) |
Dec 05, 2016 | 65.87 | 66.72 | 65.81 | 65.88 | 190,527 | +0.83(+1.28%) |
Dec 02, 2016 | 65.12 | 65.38 | 64.71 | 65.05 | 103,265 | +0.01(+0.02%) |
Dec 01, 2016 | 66.41 | 66.48 | 64.70 | 65.04 | 212,959 | +0.17(+0.26%) |
Nov 30, 2016 | 62.75 | 65.20 | 62.75 | 64.87 | 275,263 | +5.22(+8.76%) |
Nov 29, 2016 | 59.44 | 60.17 | 58.86 | 59.65 | 149,215 | -0.97(-1.60%) |
Nov 28, 2016 | 62.20 | 62.76 | 60.52 | 60.62 | 142,169 | -1.55(-2.49%) |
Nov 25, 2016 | 62.63 | 62.63 | 61.81 | 62.17 | 36,760 | -0.69(-1.10%) |
Nov 23, 2016 | 62.86 | 62.86 | 62.86 | 0 | +0.51(+0.82%) | |
Nov 22, 2016 | 62.58 | 62.86 | 61.36 | 62.34 | 125,078 | -0.17(-0.27%) |
Nov 21, 2016 | 61.49 | 62.51 | 61.49 | 62.51 | 123,164 | +2.29(+3.80%) |
Nov 18, 2016 | 60.38 | 60.68 | 59.87 | 60.22 | 64,708 | +0.36(+0.59%) |
Nov 17, 2016 | 61.03 | 61.66 | 59.70 | 59.87 | 126,715 | -0.50(-0.83%) |
Nov 16, 2016 | 60.68 | 61.44 | 60.20 | 60.37 | 130,860 | -0.54(-0.89%) |
Nov 15, 2016 | 59.81 | 60.94 | 59.81 | 60.91 | 106,288 | +1.94(+3.28%) |
Nov 14, 2016 | 58.28 | 59.05 | 57.70 | 58.98 | 51,542 | +0.59(+1.01%) |
Nov 11, 2016 | 58.89 | 59.21 | 57.56 | 58.38 | 107,584 | -0.97(-1.63%) |
Nov 10, 2016 | 59.34 | 59.92 | 58.80 | 59.35 | 99,465 | -0.09(-0.15%) |
Nov 09, 2016 | 57.56 | 59.93 | 57.56 | 59.44 | 151,634 | +1.83(+3.17%) |
Nov 08, 2016 | 57.39 | 58.05 | 57.14 | 57.61 | 78,539 | -0.13(-0.22%) |
Nov 07, 2016 | 57.46 | 57.76 | 57.19 | 57.74 | 88,338 | +1.27(+2.26%) |
Nov 04, 2016 | 56.96 | 57.47 | 56.20 | 56.47 | 101,997 | -0.55(-0.97%) |
Nov 03, 2016 | 56.86 | 57.41 | 56.30 | 57.02 | 156,204 | +0.30(+0.52%) |
Nov 02, 2016 | 56.70 | 57.07 | 55.76 | 56.73 | 162,883 | -0.68(-1.19%) |
Nov 01, 2016 | 58.01 | 58.45 | 56.45 | 57.41 | 164,989 | -0.01(-0.02%) |
Oct 31, 2016 | 57.78 | 58.37 | 57.34 | 57.42 | 111,742 | -0.90(-1.54%) |
Oct 28, 2016 | 58.82 | 59.73 | 57.98 | 58.31 | 54,784 | -0.65(-1.11%) |
Oct 27, 2016 | 59.01 | 59.52 | 58.55 | 58.97 | 49,212 | +0.26(+0.44%) |
Oct 26, 2016 | 58.15 | 59.07 | 57.49 | 58.71 | 98,627 | +0.10(+0.17%) |
Oct 25, 2016 | 59.28 | 59.87 | 58.60 | 58.61 | 69,773 | -0.79(-1.33%) |
Oct 24, 2016 | 59.83 | 60.09 | 58.59 | 59.40 | 165,879 | -0.39(-0.64%) |
Oct 21, 2016 | 59.67 | 60.04 | 59.47 | 59.79 | 64,522 | -0.34(-0.56%) |
Oct 20, 2016 | 59.63 | 60.33 | 59.24 | 60.12 | 97,018 | +0.04(+0.07%) |
Oct 19, 2016 | 59.66 | 60.60 | 59.61 | 60.08 | 56,315 | +0.92(+1.55%) |
Oct 18, 2016 | 59.88 | 59.88 | 59.05 | 59.16 | 62,952 | +0.11(+0.18%) |
Oct 17, 2016 | 59.43 | 59.72 | 58.71 | 59.06 | 23,834 | -0.52(-0.88%) |
Oct 14, 2016 | 60.37 | 60.62 | 59.57 | 59.58 | 66,887 | -0.63(-1.05%) |
Oct 13, 2016 | 60.09 | 60.56 | 59.41 | 60.21 | 55,973 | -0.41(-0.68%) |
Oct 12, 2016 | 60.56 | 60.84 | 59.88 | 60.63 | 37,297 | -0.25(-0.41%) |
Oct 11, 2016 | 61.60 | 61.70 | 60.53 | 60.87 | 88,205 | -0.85(-1.38%) |
Oct 10, 2016 | 61.52 | 62.15 | 61.52 | 61.72 | 76,275 | +0.95(+1.56%) |
Oct 07, 2016 | 61.45 | 61.58 | 60.48 | 60.77 | 65,211 | -0.58(-0.95%) |
Oct 06, 2016 | 61.67 | 62.01 | 60.81 | 61.36 | 91,765 | -0.13(-0.21%) |
Oct 05, 2016 | 60.97 | 61.82 | 60.87 | 61.48 | 259,889 | +1.31(+2.18%) |
Oct 04, 2016 | 60.86 | 61.05 | 59.91 | 60.17 | 158,848 | -0.59(-0.97%) |
Oct 03, 2016 | 60.80 | 60.92 | 59.98 | 60.76 | 78,997 | +0.03(+0.05%) |
Sep 30, 2016 | 60.23 | 61.04 | 59.81 | 60.73 | 95,394 | +0.81(+1.35%) |
Sep 29, 2016 | 59.52 | 60.68 | 59.07 | 59.92 | 140,433 | +0.35(+0.58%) |
Sep 28, 2016 | 56.95 | 59.63 | 56.31 | 59.58 | 236,037 | +2.96(+5.23%) |
Sep 27, 2016 | 56.69 | 56.76 | 56.01 | 56.62 | 150,656 | -0.82(-1.43%) |
Sep 26, 2016 | 57.25 | 58.42 | 57.25 | 57.44 | 151,747 | -0.22(-0.38%) |
Sep 23, 2016 | 58.77 | 59.18 | 57.19 | 57.66 | 119,336 | -1.36(-2.30%) |
Sep 22, 2016 | 59.60 | 59.95 | 58.96 | 59.02 | 101,384 | +0.16(+0.27%) |
Sep 21, 2016 | 57.68 | 58.86 | 57.67 | 58.86 | 91,587 | +1.77(+3.10%) |
Sep 20, 2016 | 57.51 | 57.94 | 57.09 | 57.09 | 60,627 | -0.46(-0.80%) |
Sep 19, 2016 | 58.08 | 58.37 | 57.55 | 57.55 | 69,584 | -0.14(-0.24%) |
Sep 16, 2016 | 57.09 | 57.73 | 56.98 | 57.69 | 51,568 | -0.10(-0.17%) |
Sep 15, 2016 | 57.09 | 58.26 | 56.94 | 57.79 | 83,228 | +1.02(+1.80%) |
Sep 14, 2016 | 57.69 | 58.57 | 56.66 | 56.76 | 124,511 | -1.10(-1.91%) |
Sep 13, 2016 | 59.04 | 59.06 | 57.60 | 57.86 | 153,008 | -2.12(-3.53%) |
Sep 12, 2016 | 58.96 | 60.25 | 58.52 | 59.98 | 138,801 | +0.55(+0.93%) |
Sep 09, 2016 | 60.58 | 60.84 | 59.43 | 59.43 | 88,654 | -1.82(-2.97%) |
Sep 08, 2016 | 60.08 | 61.36 | 59.94 | 61.25 | 131,725 | +1.46(+2.44%) |
Sep 07, 2016 | 59.73 | 60.07 | 59.41 | 59.79 | 70,611 | +0.52(+0.88%) |
Sep 06, 2016 | 58.55 | 59.27 | 58.49 | 59.27 | 85,759 | +0.80(+1.36%) |
Sep 02, 2016 | 58.09 | 58.47 | 58.47 | 58.47 | 98,806 | +0.85(+1.47%) |
Sep 01, 2016 | 57.49 | 57.82 | 57.06 | 57.63 | 114,082 | -0.10(-0.17%) |
Aug 31, 2016 | 58.71 | 58.78 | 57.49 | 57.73 | 75,821 | -1.27(-2.15%) |
Aug 30, 2016 | 59.40 | 59.84 | 58.75 | 59.00 | 194,678 | -0.30(-0.50%) |
Aug 29, 2016 | 58.73 | 59.29 | 58.50 | 59.29 | 50,995 | +0.50(+0.85%) |
Aug 26, 2016 | 58.95 | 59.60 | 58.48 | 58.79 | 83,506 | -0.05(-0.08%) |
Aug 25, 2016 | 58.70 | 59.08 | 58.51 | 58.84 | 54,158 | -0.03(-0.05%) |
Aug 24, 2016 | 59.13 | 59.48 | 58.72 | 58.87 | 86,424 | -0.47(-0.80%) |
Aug 23, 2016 | 58.39 | 59.46 | 58.39 | 59.34 | 62,871 | +0.77(+1.31%) |
Aug 22, 2016 | 58.79 | 58.86 | 58.21 | 58.57 | 72,323 | -0.90(-1.51%) |
Aug 19, 2016 | 59.47 | 59.60 | 59.12 | 59.47 | 61,662 | -0.31(-0.51%) |
Aug 18, 2016 | 58.84 | 59.77 | 58.84 | 59.77 | 129,008 | +1.25(+2.14%) |
Aug 17, 2016 | 58.06 | 58.55 | 57.76 | 58.52 | 101,743 | +0.17(+0.29%) |
Aug 16, 2016 | 58.11 | 58.57 | 57.48 | 58.36 | 71,104 | +0.10(+0.17%) |
Aug 15, 2016 | 58.06 | 58.42 | 57.72 | 58.26 | 87,267 | +0.67(+1.16%) |
Aug 12, 2016 | 57.53 | 57.81 | 57.25 | 57.59 | 106,087 | +0.31(+0.53%) |
Aug 11, 2016 | 56.51 | 57.70 | 56.19 | 57.28 | 106,736 | +1.18(+2.11%) |
Aug 10, 2016 | 56.74 | 57.18 | 55.99 | 56.10 | 133,210 | -0.45(-0.80%) |
Aug 09, 2016 | 57.32 | 57.45 | 56.36 | 56.55 | 95,534 | -0.60(-1.05%) |
Aug 08, 2016 | 56.91 | 57.84 | 56.85 | 57.16 | 88,273 | +0.81(+1.43%) |
Aug 05, 2016 | 55.49 | 56.47 | 55.23 | 56.35 | 87,857 | +1.08(+1.96%) |
Aug 04, 2016 | 55.09 | 56.03 | 54.92 | 55.26 | 115,501 | -0.09(-0.16%) |
Aug 03, 2016 | 53.59 | 55.37 | 53.37 | 55.35 | 214,407 | +1.76(+3.29%) |
Aug 02, 2016 | 53.56 | 53.88 | 52.45 | 53.59 | 98,696 | +0.40(+0.76%) |
Aug 01, 2016 | 54.69 | 54.84 | 52.96 | 53.19 | 88,606 | -2.02(-3.66%) |
Jul 29, 2016 | 53.64 | 55.25 | 53.39 | 55.21 | 86,780 | +1.16(+2.15%) |
Jul 28, 2016 | 53.72 | 54.36 | 53.62 | 54.04 | 141,221 | +0.33(+0.62%) |
Jul 27, 2016 | 54.71 | 55.35 | 53.41 | 53.71 | 244,526 | -0.90(-1.64%) |
Jul 26, 2016 | 53.38 | 54.62 | 53.26 | 54.60 | 120,753 | +1.03(+1.93%) |
Jul 25, 2016 | 54.32 | 54.38 | 53.16 | 53.57 | 282,575 | -1.20(-2.19%) |
Jul 22, 2016 | 54.89 | 54.90 | 54.44 | 54.77 | 55,293 | +0.13(+0.23%) |
Jul 21, 2016 | 55.37 | 56.13 | 54.58 | 54.64 | 83,471 | -0.76(-1.37%) |
Jul 20, 2016 | 55.02 | 55.78 | 54.35 | 55.40 | 130,901 | +0.05(+0.09%) |
Jul 19, 2016 | 55.81 | 55.89 | 55.21 | 55.35 | 104,143 | -0.65(-1.16%) |
Jul 18, 2016 | 56.06 | 56.06 | 55.24 | 56.00 | 140,898 | +0.08(+0.14%) |
Jul 15, 2016 | 56.43 | 56.62 | 55.75 | 55.92 | 53,903 | -0.29(-0.51%) |
Jul 14, 2016 | 56.19 | 56.91 | 56.08 | 56.21 | 104,371 | +0.14(+0.25%) |
Jul 13, 2016 | 56.87 | 57.16 | 55.36 | 56.07 | 198,067 | -0.98(-1.73%) |
Jul 12, 2016 | 56.03 | 57.44 | 56.02 | 57.06 | 155,046 | +2.06(+3.74%) |
Jul 11, 2016 | 55.38 | 55.64 | 55.00 | 55.00 | 129,177 | -0.06(-0.11%) |
Jul 08, 2016 | 54.94 | 55.23 | 54.17 | 55.06 | 74,105 | +0.89(+1.64%) |
Jul 07, 2016 | 55.51 | 56.13 | 53.86 | 54.17 | 152,567 | -0.79(-1.43%) |
Jul 06, 2016 | 54.47 | 54.98 | 53.94 | 54.96 | 175,515 | +0.12(+0.22%) |
Jul 05, 2016 | 55.52 | 55.69 | 54.10 | 54.84 | 296,322 | -1.79(-3.16%) |
Jul 01, 2016 | 55.86 | 56.63 | 56.63 | 56.63 | 128,255 | +0.78(+1.39%) |
Jun 30, 2016 | 55.62 | 56.03 | 55.05 | 55.86 | 117,327 | -0.14(-0.25%) |
Jun 29, 2016 | 55.46 | 56.35 | 55.28 | 55.99 | 188,120 | +1.24(+2.27%) |
Jun 28, 2016 | 53.92 | 54.81 | 53.70 | 54.75 | 158,109 | +2.20(+4.18%) |
Jun 27, 2016 | 54.44 | 54.45 | 52.01 | 52.56 | 1,695,536 | -2.44(-4.44%) |
Jun 24, 2016 | 55.19 | 56.18 | 54.81 | 55.00 | 247,116 | -2.77(-4.79%) |
Jun 23, 2016 | 57.18 | 57.77 | 57.00 | 57.77 | 76,101 | +1.17(+2.07%) |
Jun 22, 2016 | 57.13 | 57.31 | 56.43 | 56.59 | 371,253 | -0.42(-0.74%) |
Jun 21, 2016 | 56.06 | 57.19 | 55.74 | 57.02 | 73,541 | +0.84(+1.50%) |
Jun 20, 2016 | 56.08 | 56.53 | 55.85 | 56.18 | 91,878 | +0.99(+1.80%) |
Jun 17, 2016 | 54.74 | 55.65 | 54.74 | 55.19 | 437,477 | +0.95(+1.76%) |
Jun 16, 2016 | 54.45 | 54.45 | 53.27 | 54.23 | 628,931 | -0.96(-1.74%) |
Jun 15, 2016 | 54.97 | 55.94 | 54.47 | 55.20 | 187,357 | -0.09(-0.16%) |
Jun 14, 2016 | 54.86 | 55.68 | 54.23 | 55.28 | 58,234 | +0.20(+0.36%) |
Jun 13, 2016 | 54.99 | 56.08 | 54.99 | 55.09 | 96,694 | -0.59(-1.06%) |
Jun 10, 2016 | 57.07 | 57.22 | 55.50 | 55.68 | 73,906 | -2.17(-3.75%) |
Jun 09, 2016 | 57.66 | 58.12 | 57.40 | 57.85 | 89,737 | -0.52(-0.89%) |
Jun 08, 2016 | 59.13 | 59.52 | 58.18 | 58.37 | 216,788 | -0.26(-0.44%) |
Jun 07, 2016 | 57.24 | 58.75 | 57.11 | 58.62 | 124,074 | +1.82(+3.20%) |
Jun 06, 2016 | 56.37 | 56.87 | 55.93 | 56.81 | 112,777 | +1.15(+2.06%) |
Jun 03, 2016 | 56.43 | 56.46 | 55.32 | 55.66 | 146,998 | -0.62(-1.10%) |
Jun 02, 2016 | 55.62 | 56.29 | 55.46 | 56.28 | 216,469 | +0.13(+0.23%) |
Jun 01, 2016 | 55.24 | 56.16 | 55.10 | 56.15 | 122,270 | +0.34(+0.62%) |
May 31, 2016 | 56.06 | 56.75 | 55.55 | 55.80 | 82,279 | -0.04(-0.07%) |
May 27, 2016 | 55.75 | 55.84 | 55.84 | 55.84 | 90,448 | -0.16(-0.28%) |
May 26, 2016 | 56.90 | 57.01 | 55.92 | 56.00 | 164,057 | -0.33(-0.59%) |
May 25, 2016 | 55.63 | 56.45 | 55.63 | 56.33 | 119,948 | +1.07(+1.94%) |
May 24, 2016 | 55.24 | 55.64 | 54.61 | 55.26 | 85,633 | +0.38(+0.70%) |
May 23, 2016 | 54.52 | 55.13 | 54.31 | 54.88 | 63,918 | -0.15(-0.27%) |
May 20, 2016 | 54.74 | 55.04 | 54.10 | 55.03 | 89,607 | +0.54(+0.99%) |
May 19, 2016 | 54.06 | 54.70 | 53.15 | 54.49 | 131,239 | -0.28(-0.52%) |
May 18, 2016 | 55.10 | 55.74 | 54.43 | 54.77 | 195,785 | -0.42(-0.76%) |
May 17, 2016 | 55.35 | 55.73 | 54.70 | 55.20 | 165,748 | +0.36(+0.66%) |
May 16, 2016 | 54.46 | 55.25 | 54.46 | 54.83 | 135,598 | +1.03(+1.92%) |
May 13, 2016 | 54.08 | 54.81 | 53.68 | 53.80 | 138,098 | -0.65(-1.19%) |
May 12, 2016 | 55.18 | 55.92 | 53.96 | 54.45 | 633,783 | -0.11(-0.20%) |
May 11, 2016 | 53.77 | 55.16 | 53.26 | 54.56 | 167,369 | +0.54(+1.00%) |
May 10, 2016 | 52.87 | 54.03 | 52.87 | 54.02 | 121,309 | +1.48(+2.82%) |
May 09, 2016 | 53.12 | 53.13 | 51.76 | 52.53 | 128,881 | -0.93(-1.74%) |
May 06, 2016 | 53.74 | 54.73 | 53.28 | 53.47 | 113,997 | -0.59(-1.09%) |
May 05, 2016 | 54.61 | 55.25 | 53.56 | 54.06 | 176,512 | +0.67(+1.25%) |
May 04, 2016 | 54.97 | 55.47 | 53.03 | 53.39 | 341,537 | -1.35(-2.46%) |
May 03, 2016 | 55.74 | 55.95 | 54.47 | 54.73 | 208,976 | -2.09(-3.68%) |
May 02, 2016 | 56.86 | 57.14 | 55.89 | 56.82 | 132,470 | -0.28(-0.50%) |
Apr 29, 2016 | 57.91 | 58.40 | 56.07 | 57.11 | 209,623 | -0.60(-1.04%) |
Apr 28, 2016 | 58.70 | 59.55 | 57.58 | 57.71 | 116,745 | -1.49(-2.52%) |
Apr 27, 2016 | 58.40 | 59.48 | 58.19 | 59.20 | 349,571 | +1.25(+2.15%) |
Apr 26, 2016 | 56.92 | 58.00 | 56.55 | 57.95 | 1,141,159 | +1.58(+2.80%) |
Apr 25, 2016 | 57.02 | 57.03 | 55.92 | 56.37 | 226,284 | -0.93(-1.63%) |
Apr 22, 2016 | 56.03 | 57.34 | 56.03 | 57.31 | 113,301 | +1.53(+2.75%) |
Apr 21, 2016 | 56.36 | 56.48 | 55.42 | 55.77 | 68,897 | -0.37(-0.66%) |
Apr 20, 2016 | 55.48 | 56.65 | 54.80 | 56.15 | 250,901 | +0.47(+0.85%) |
Apr 19, 2016 | 54.96 | 56.01 | 54.66 | 55.68 | 161,981 | +1.27(+2.33%) |
Apr 18, 2016 | 51.80 | 54.48 | 51.49 | 54.41 | 291,783 | +1.10(+2.06%) |
Apr 15, 2016 | 53.93 | 53.98 | 53.23 | 53.31 | 106,996 | -1.03(-1.90%) |
Apr 14, 2016 | 54.48 | 54.48 | 53.86 | 54.34 | 93,381 | +0.13(+0.24%) |
Apr 13, 2016 | 54.29 | 54.62 | 53.47 | 54.21 | 167,981 | -0.09(-0.16%) |
Apr 12, 2016 | 52.07 | 54.63 | 52.01 | 54.30 | 224,072 | +2.49(+4.81%) |
Apr 11, 2016 | 52.56 | 52.65 | 51.81 | 51.81 | 47,991 | -0.35(-0.68%) |
Apr 08, 2016 | 51.87 | 52.36 | 51.64 | 52.16 | 85,368 | +1.50(+2.97%) |
Apr 07, 2016 | 50.15 | 50.94 | 49.94 | 50.66 | 68,114 | +0.05(+0.10%) |
Apr 06, 2016 | 49.89 | 50.64 | 49.32 | 50.61 | 186,836 | +1.11(+2.24%) |
Apr 05, 2016 | 49.16 | 49.88 | 49.03 | 49.50 | 661,791 | -0.12(-0.24%) |
Apr 04, 2016 | 50.23 | 50.97 | 49.57 | 49.62 | 142,121 | -0.60(-1.19%) |