Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 73.59 | 73.79 | 72.04 | 72.20 | 215,816 | -1.90(-2.56%) |
Feb 27, 2017 | 73.68 | 74.45 | 73.05 | 74.09 | 297,243 | +0.42(+0.57%) |
Feb 24, 2017 | 73.08 | 75.53 | 72.27 | 73.68 | 243,877 | +0.18(+0.24%) |
Feb 23, 2017 | 75.68 | 75.70 | 73.25 | 73.50 | 263,817 | -2.31(-3.04%) |
Feb 22, 2017 | 76.72 | 76.95 | 75.23 | 75.81 | 131,821 | -1.14(-1.48%) |
Feb 21, 2017 | 75.05 | 77.07 | 75.00 | 76.95 | 255,280 | +2.54(+3.41%) |
Feb 17, 2017 | 74.41 | 74.41 | 74.41 | 0 | +0.69(+0.94%) | |
Feb 16, 2017 | 74.78 | 74.95 | 73.16 | 73.71 | 153,499 | -1.41(-1.87%) |
Feb 15, 2017 | 73.94 | 75.13 | 73.43 | 75.12 | 270,380 | +1.81(+2.46%) |
Feb 14, 2017 | 72.32 | 73.67 | 72.14 | 73.31 | 295,538 | +0.69(+0.96%) |
Feb 13, 2017 | 73.39 | 73.39 | 72.30 | 72.62 | 194,899 | -0.06(-0.08%) |
Feb 10, 2017 | 72.75 | 73.13 | 71.61 | 72.68 | 328,462 | +0.46(+0.64%) |
Feb 09, 2017 | 71.33 | 72.57 | 71.05 | 72.21 | 443,818 | +1.08(+1.52%) |
Feb 08, 2017 | 72.48 | 72.48 | 70.65 | 71.13 | 237,298 | -1.50(-2.07%) |
Feb 07, 2017 | 73.56 | 73.86 | 71.81 | 72.63 | 231,218 | -0.27(-0.37%) |
Feb 06, 2017 | 73.25 | 73.84 | 72.26 | 72.90 | 285,991 | -1.22(-1.65%) |
Feb 03, 2017 | 73.94 | 74.99 | 73.02 | 74.12 | 316,380 | +1.12(+1.54%) |
Feb 02, 2017 | 73.49 | 75.96 | 71.79 | 73.00 | 250,548 | -0.36(-0.49%) |
Feb 01, 2017 | 75.06 | 76.57 | 73.07 | 73.36 | 401,146 | -1.49(-1.99%) |
Jan 31, 2017 | 73.76 | 75.22 | 72.50 | 74.85 | 193,032 | +0.52(+0.70%) |
Jan 30, 2017 | 73.02 | 74.45 | 72.26 | 74.33 | 259,466 | +0.86(+1.17%) |
Jan 27, 2017 | 74.37 | 74.44 | 73.06 | 73.47 | 194,959 | -0.70(-0.95%) |
Jan 26, 2017 | 75.68 | 76.23 | 73.90 | 74.18 | 208,905 | -1.63(-2.15%) |
Jan 25, 2017 | 75.30 | 76.25 | 75.30 | 75.81 | 197,596 | +0.89(+1.19%) |
Jan 24, 2017 | 74.32 | 75.28 | 74.06 | 74.92 | 329,644 | +1.32(+1.79%) |
Jan 23, 2017 | 73.63 | 74.52 | 73.51 | 73.60 | 137,744 | -0.75(-1.01%) |
Jan 20, 2017 | 75.12 | 75.65 | 73.62 | 74.35 | 171,584 | -0.77(-1.02%) |
Jan 19, 2017 | 75.06 | 75.51 | 74.16 | 75.12 | 295,563 | +0.07(+0.10%) |
Jan 18, 2017 | 74.36 | 75.46 | 73.65 | 75.05 | 217,089 | +0.71(+0.96%) |
Jan 17, 2017 | 73.23 | 76.90 | 73.23 | 74.33 | 182,572 | +0.54(+0.73%) |
Jan 13, 2017 | 73.80 | 73.80 | 73.80 | 0 | +0.12(+0.16%) | |
Jan 12, 2017 | 73.93 | 74.26 | 71.64 | 73.68 | 236,321 | -0.32(-0.44%) |
Jan 11, 2017 | 74.06 | 74.23 | 72.59 | 74.00 | 179,912 | -0.59(-0.79%) |
Jan 10, 2017 | 71.71 | 75.09 | 71.71 | 74.59 | 194,425 | +1.93(+2.65%) |
Jan 09, 2017 | 72.56 | 73.18 | 71.78 | 72.67 | 133,875 | -0.32(-0.44%) |
Jan 06, 2017 | 73.35 | 73.94 | 72.22 | 72.99 | 154,337 | +0.09(+0.13%) |
Jan 05, 2017 | 75.09 | 75.66 | 72.47 | 72.90 | 271,332 | -2.83(-3.73%) |
Jan 04, 2017 | 74.07 | 75.96 | 74.07 | 75.72 | 312,359 | +2.08(+2.82%) |
Jan 03, 2017 | 74.10 | 74.49 | 72.62 | 73.65 | 238,602 | +1.44(+1.99%) |
Dec 30, 2016 | 72.21 | 72.21 | 72.21 | 0 | +0.04(+0.05%) | |
Dec 29, 2016 | 72.02 | 73.41 | 71.47 | 72.18 | 100,084 | +0.19(+0.26%) |
Dec 28, 2016 | 73.48 | 73.91 | 71.03 | 71.99 | 138,892 | -1.43(-1.94%) |
Dec 27, 2016 | 72.70 | 74.45 | 72.54 | 73.42 | 180,044 | +0.86(+1.19%) |
Dec 23, 2016 | 72.56 | 72.56 | 72.56 | 0 | +0.61(+0.85%) | |
Dec 22, 2016 | 75.24 | 75.24 | 71.80 | 71.94 | 257,147 | -3.17(-4.22%) |
Dec 21, 2016 | 74.75 | 75.43 | 74.37 | 75.11 | 141,554 | +0.59(+0.80%) |
Dec 20, 2016 | 72.82 | 74.58 | 72.56 | 74.52 | 158,604 | +1.66(+2.28%) |
Dec 19, 2016 | 72.18 | 73.66 | 71.87 | 72.86 | 145,655 | +0.77(+1.07%) |
Dec 16, 2016 | 71.89 | 73.20 | 71.74 | 72.09 | 386,747 | +0.39(+0.54%) |
Dec 15, 2016 | 70.88 | 73.12 | 70.58 | 71.70 | 314,277 | +0.92(+1.30%) |
Dec 14, 2016 | 72.06 | 72.60 | 70.34 | 70.79 | 258,406 | -1.70(-2.35%) |
Dec 13, 2016 | 73.67 | 73.90 | 71.73 | 72.49 | 337,162 | -0.73(-1.00%) |
Dec 12, 2016 | 75.09 | 75.09 | 72.19 | 73.22 | 332,124 | -2.21(-2.94%) |
Dec 09, 2016 | 76.00 | 76.00 | 74.57 | 75.44 | 202,236 | -0.86(-1.13%) |
Dec 08, 2016 | 74.59 | 76.30 | 74.35 | 76.30 | 209,319 | +1.27(+1.69%) |
Dec 07, 2016 | 73.68 | 75.36 | 72.74 | 75.03 | 295,406 | +1.44(+1.95%) |
Dec 06, 2016 | 70.62 | 73.78 | 70.62 | 73.59 | 376,850 | +2.66(+3.75%) |
Dec 05, 2016 | 68.55 | 70.95 | 68.23 | 70.93 | 219,195 | +3.28(+4.85%) |
Dec 02, 2016 | 68.97 | 69.43 | 67.54 | 67.65 | 152,437 | -1.25(-1.82%) |
Dec 01, 2016 | 67.33 | 70.74 | 67.26 | 68.90 | 284,833 | +1.65(+2.45%) |
Nov 30, 2016 | 66.80 | 68.46 | 66.48 | 67.26 | 262,942 | +0.69(+1.04%) |
Nov 29, 2016 | 67.03 | 67.76 | 65.94 | 66.56 | 181,832 | -0.04(-0.06%) |
Nov 28, 2016 | 67.26 | 67.67 | 65.67 | 66.60 | 267,083 | -0.69(-1.03%) |
Nov 25, 2016 | 67.09 | 68.10 | 66.50 | 67.29 | 134,342 | +0.50(+0.75%) |
Nov 23, 2016 | 66.79 | 66.79 | 66.79 | 0 | +1.23(+1.87%) | |
Nov 22, 2016 | 64.09 | 67.48 | 64.09 | 65.56 | 480,469 | +0.44(+0.68%) |
Nov 21, 2016 | 64.62 | 65.53 | 64.19 | 65.12 | 195,818 | +0.56(+0.87%) |
Nov 18, 2016 | 63.45 | 64.58 | 62.48 | 64.56 | 304,142 | +1.03(+1.63%) |
Nov 17, 2016 | 63.29 | 63.66 | 62.61 | 63.52 | 196,291 | +0.23(+0.36%) |
Nov 16, 2016 | 63.04 | 63.69 | 62.51 | 63.29 | 226,847 | +0.15(+0.23%) |
Nov 15, 2016 | 62.52 | 63.49 | 61.24 | 63.14 | 299,248 | +0.47(+0.75%) |
Nov 14, 2016 | 60.01 | 63.47 | 59.53 | 62.67 | 429,387 | +2.90(+4.85%) |
Nov 11, 2016 | 58.60 | 59.92 | 57.46 | 59.77 | 282,068 | +1.85(+3.19%) |
Nov 10, 2016 | 55.71 | 58.88 | 55.70 | 57.93 | 378,541 | +2.38(+4.29%) |
Nov 09, 2016 | 51.61 | 55.76 | 51.31 | 55.54 | 233,713 | +2.85(+5.42%) |
Nov 08, 2016 | 54.15 | 54.15 | 51.89 | 52.69 | 253,408 | -1.71(-3.14%) |
Nov 07, 2016 | 54.33 | 55.04 | 53.90 | 54.40 | 250,287 | +1.25(+2.35%) |
Nov 04, 2016 | 52.13 | 54.35 | 51.99 | 53.15 | 261,739 | +0.94(+1.80%) |
Nov 03, 2016 | 53.43 | 53.66 | 52.08 | 52.21 | 340,360 | -0.87(-1.64%) |
Nov 02, 2016 | 53.75 | 54.06 | 52.76 | 53.08 | 868,784 | -1.02(-1.88%) |
Nov 01, 2016 | 55.63 | 55.81 | 53.81 | 54.09 | 347,365 | -1.57(-2.82%) |
Oct 31, 2016 | 54.93 | 55.96 | 54.36 | 55.66 | 445,047 | +1.13(+2.07%) |
Oct 28, 2016 | 53.94 | 55.08 | 53.79 | 54.54 | 519,145 | +0.14(+0.25%) |
Oct 27, 2016 | 54.97 | 55.02 | 53.94 | 54.40 | 512,421 | -0.40(-0.72%) |
Oct 26, 2016 | 54.40 | 55.12 | 54.20 | 54.79 | 291,674 | +0.16(+0.29%) |
Oct 25, 2016 | 54.75 | 55.19 | 53.94 | 54.64 | 536,295 | -0.94(-1.69%) |
Oct 24, 2016 | 55.37 | 56.41 | 54.28 | 55.58 | 452,151 | +0.48(+0.87%) |
Oct 21, 2016 | 53.95 | 55.75 | 53.95 | 55.10 | 684,204 | +0.47(+0.86%) |
Oct 20, 2016 | 51.49 | 55.31 | 50.85 | 54.63 | 1,224,307 | -3.61(-6.20%) |
Oct 19, 2016 | 56.80 | 58.38 | 56.45 | 58.24 | 257,582 | +1.34(+2.35%) |
Oct 18, 2016 | 58.34 | 58.39 | 56.60 | 56.90 | 285,072 | -0.87(-1.50%) |
Oct 17, 2016 | 57.68 | 58.66 | 57.23 | 57.77 | 584,626 | -0.17(-0.29%) |
Oct 14, 2016 | 57.63 | 58.29 | 57.31 | 57.93 | 202,862 | +0.54(+0.95%) |
Oct 13, 2016 | 59.25 | 59.25 | 57.11 | 57.39 | 249,195 | -2.48(-4.15%) |
Oct 12, 2016 | 59.36 | 60.31 | 59.02 | 59.87 | 202,597 | +0.47(+0.79%) |
Oct 11, 2016 | 58.76 | 59.57 | 58.44 | 59.40 | 321,682 | +0.53(+0.89%) |
Oct 10, 2016 | 59.11 | 59.75 | 58.76 | 58.88 | 126,243 | -0.11(-0.19%) |
Oct 07, 2016 | 59.95 | 60.34 | 58.46 | 58.99 | 186,600 | -0.92(-1.54%) |
Oct 06, 2016 | 60.02 | 60.43 | 58.90 | 59.91 | 317,600 | -0.54(-0.89%) |
Oct 05, 2016 | 58.43 | 60.90 | 58.43 | 60.45 | 287,117 | +1.89(+3.23%) |
Oct 04, 2016 | 58.03 | 59.21 | 57.81 | 58.55 | 196,766 | +0.55(+0.96%) |
Oct 03, 2016 | 58.62 | 58.98 | 57.70 | 58.00 | 303,269 | -1.00(-1.69%) |
Sep 30, 2016 | 56.76 | 59.28 | 56.60 | 59.00 | 293,663 | +2.20(+3.87%) |
Sep 29, 2016 | 55.96 | 57.45 | 55.96 | 56.80 | 253,223 | +0.52(+0.92%) |
Sep 28, 2016 | 56.63 | 56.93 | 54.79 | 56.28 | 271,340 | -0.25(-0.44%) |
Sep 27, 2016 | 56.68 | 57.35 | 56.29 | 56.53 | 243,967 | -0.54(-0.95%) |
Sep 26, 2016 | 57.16 | 57.48 | 56.72 | 57.08 | 356,018 | -0.27(-0.47%) |
Sep 23, 2016 | 56.19 | 57.54 | 56.11 | 57.34 | 237,561 | +0.46(+0.81%) |
Sep 22, 2016 | 55.74 | 57.05 | 55.74 | 56.88 | 207,928 | +1.66(+3.01%) |
Sep 21, 2016 | 54.71 | 55.42 | 54.28 | 55.22 | 243,653 | +0.37(+0.67%) |
Sep 20, 2016 | 55.63 | 55.65 | 54.24 | 54.85 | 202,318 | -0.42(-0.77%) |
Sep 19, 2016 | 55.96 | 56.23 | 54.85 | 55.27 | 294,296 | -0.35(-0.63%) |
Sep 16, 2016 | 56.40 | 57.00 | 54.76 | 55.63 | 644,674 | -1.00(-1.76%) |
Sep 15, 2016 | 56.89 | 57.63 | 56.35 | 56.62 | 365,700 | -0.42(-0.74%) |
Sep 14, 2016 | 56.58 | 57.15 | 55.81 | 57.05 | 190,546 | +0.47(+0.83%) |
Sep 13, 2016 | 55.97 | 57.10 | 55.81 | 56.58 | 269,288 | +0.00(+0.00%) |
Sep 12, 2016 | 54.61 | 56.75 | 54.59 | 56.58 | 169,396 | +1.46(+2.65%) |
Sep 09, 2016 | 56.27 | 56.27 | 55.03 | 55.12 | 262,672 | -1.82(-3.20%) |
Sep 08, 2016 | 57.37 | 57.62 | 56.79 | 56.94 | 379,380 | -0.82(-1.42%) |
Sep 07, 2016 | 56.70 | 58.08 | 56.55 | 57.76 | 376,312 | +1.18(+2.09%) |
Sep 06, 2016 | 56.61 | 56.83 | 55.70 | 56.58 | 332,806 | +0.32(+0.57%) |
Sep 02, 2016 | 55.30 | 56.25 | 56.25 | 56.25 | 359,047 | +1.12(+2.03%) |
Sep 01, 2016 | 54.68 | 55.38 | 54.68 | 55.14 | 317,015 | +0.33(+0.61%) |
Aug 31, 2016 | 54.84 | 55.38 | 54.33 | 54.80 | 363,069 | -0.25(-0.45%) |
Aug 30, 2016 | 53.95 | 55.47 | 53.95 | 55.05 | 400,479 | +1.03(+1.90%) |
Aug 29, 2016 | 53.45 | 54.36 | 53.32 | 54.03 | 288,436 | +0.73(+1.36%) |
Aug 26, 2016 | 52.71 | 53.70 | 52.70 | 53.30 | 345,311 | +0.63(+1.19%) |
Aug 25, 2016 | 51.92 | 52.83 | 51.75 | 52.68 | 171,749 | +0.61(+1.17%) |
Aug 24, 2016 | 52.81 | 53.49 | 51.98 | 52.07 | 140,597 | -0.74(-1.39%) |
Aug 23, 2016 | 52.93 | 53.62 | 52.65 | 52.80 | 227,987 | +0.16(+0.30%) |
Aug 22, 2016 | 54.05 | 54.05 | 52.16 | 52.65 | 411,639 | -1.68(-3.10%) |
Aug 19, 2016 | 54.59 | 54.98 | 54.09 | 54.33 | 190,460 | -0.56(-1.02%) |
Aug 18, 2016 | 55.37 | 55.64 | 54.52 | 54.89 | 329,796 | -0.46(-0.83%) |
Aug 17, 2016 | 56.09 | 56.09 | 54.72 | 55.35 | 137,585 | -0.74(-1.31%) |
Aug 16, 2016 | 56.03 | 56.41 | 55.63 | 56.09 | 124,810 | -0.15(-0.26%) |
Aug 15, 2016 | 55.56 | 56.50 | 55.56 | 56.24 | 186,419 | +0.76(+1.38%) |
Aug 12, 2016 | 56.59 | 56.66 | 55.25 | 55.47 | 277,455 | -1.00(-1.78%) |
Aug 11, 2016 | 55.87 | 57.17 | 55.59 | 56.48 | 250,549 | +1.01(+1.82%) |
Aug 10, 2016 | 55.44 | 55.76 | 55.21 | 55.46 | 164,086 | +0.28(+0.50%) |
Aug 09, 2016 | 55.48 | 55.76 | 54.88 | 55.19 | 233,455 | -0.93(-1.66%) |
Aug 08, 2016 | 56.63 | 57.27 | 55.90 | 56.12 | 219,018 | -0.45(-0.80%) |
Aug 05, 2016 | 56.49 | 57.62 | 56.49 | 56.57 | 321,679 | +0.54(+0.97%) |
Aug 04, 2016 | 55.71 | 56.64 | 55.51 | 56.02 | 240,623 | +0.33(+0.59%) |
Aug 03, 2016 | 54.95 | 55.85 | 54.13 | 55.69 | 163,873 | +0.47(+0.85%) |
Aug 02, 2016 | 57.68 | 57.91 | 55.00 | 55.22 | 475,489 | -2.51(-4.35%) |
Aug 01, 2016 | 57.30 | 57.89 | 56.72 | 57.74 | 567,690 | +0.40(+0.71%) |
Jul 29, 2016 | 54.45 | 57.79 | 54.41 | 57.33 | 587,154 | +2.92(+5.36%) |
Jul 28, 2016 | 53.63 | 54.51 | 51.70 | 54.41 | 578,353 | +0.13(+0.24%) |
Jul 27, 2016 | 55.63 | 56.12 | 53.68 | 54.29 | 388,432 | -1.29(-2.32%) |
Jul 26, 2016 | 55.74 | 56.22 | 55.33 | 55.57 | 403,972 | -0.29(-0.51%) |
Jul 25, 2016 | 55.32 | 56.06 | 55.08 | 55.86 | 263,421 | +0.53(+0.96%) |
Jul 22, 2016 | 55.18 | 55.56 | 54.16 | 55.33 | 209,819 | +0.05(+0.08%) |
Jul 21, 2016 | 54.87 | 56.13 | 54.64 | 55.28 | 436,200 | +0.49(+0.89%) |
Jul 20, 2016 | 54.96 | 55.10 | 53.92 | 54.79 | 325,567 | +1.70(+3.21%) |
Jul 19, 2016 | 52.65 | 53.51 | 52.22 | 53.09 | 293,414 | +0.02(+0.03%) |
Jul 18, 2016 | 50.90 | 53.19 | 50.74 | 53.07 | 428,521 | +2.24(+4.42%) |
Jul 15, 2016 | 51.23 | 51.89 | 50.32 | 50.83 | 434,751 | -0.06(-0.13%) |
Jul 14, 2016 | 51.15 | 52.74 | 50.81 | 50.89 | 573,903 | +0.98(+1.97%) |
Jul 13, 2016 | 50.38 | 50.43 | 49.16 | 49.91 | 235,509 | -0.21(-0.42%) |
Jul 12, 2016 | 48.89 | 50.69 | 48.82 | 50.12 | 424,897 | +1.77(+3.65%) |
Jul 11, 2016 | 48.29 | 49.13 | 47.83 | 48.35 | 342,307 | +0.55(+1.15%) |
Jul 08, 2016 | 46.17 | 48.01 | 45.39 | 47.80 | 325,900 | +2.41(+5.31%) |
Jul 07, 2016 | 45.41 | 47.00 | 44.86 | 45.39 | 332,280 | +0.48(+1.06%) |
Jul 06, 2016 | 44.16 | 45.48 | 43.52 | 44.91 | 401,421 | +0.57(+1.29%) |
Jul 05, 2016 | 46.63 | 46.63 | 43.71 | 44.34 | 390,246 | -2.68(-5.69%) |
Jul 01, 2016 | 45.48 | 47.02 | 47.02 | 47.02 | 451,334 | +1.61(+3.55%) |
Jun 30, 2016 | 46.04 | 46.28 | 44.52 | 45.41 | 441,167 | -0.61(-1.32%) |
Jun 29, 2016 | 46.19 | 46.71 | 45.88 | 46.02 | 383,694 | +0.33(+0.72%) |
Jun 28, 2016 | 46.69 | 47.39 | 45.25 | 45.68 | 341,238 | -0.40(-0.88%) |
Jun 27, 2016 | 48.18 | 48.78 | 45.63 | 46.09 | 395,403 | -2.92(-5.95%) |
Jun 24, 2016 | 49.75 | 49.92 | 48.34 | 49.01 | 647,525 | -3.37(-6.43%) |
Jun 23, 2016 | 51.65 | 52.72 | 51.36 | 52.37 | 221,088 | +1.45(+2.85%) |
Jun 22, 2016 | 51.52 | 52.04 | 50.89 | 50.92 | 301,454 | -0.52(-1.00%) |
Jun 21, 2016 | 53.33 | 53.33 | 51.19 | 51.43 | 405,014 | -2.17(-4.05%) |
Jun 20, 2016 | 52.43 | 54.15 | 52.43 | 53.60 | 321,472 | +1.42(+2.71%) |
Jun 17, 2016 | 51.66 | 53.15 | 51.47 | 52.19 | 472,201 | +0.69(+1.34%) |
Jun 16, 2016 | 50.78 | 51.66 | 50.03 | 51.50 | 300,623 | +0.21(+0.41%) |
Jun 15, 2016 | 51.33 | 52.51 | 50.95 | 51.29 | 429,183 | +0.17(+0.34%) |
Jun 14, 2016 | 52.11 | 52.64 | 50.47 | 51.11 | 512,480 | -1.02(-1.96%) |
Jun 13, 2016 | 53.12 | 53.22 | 51.76 | 52.13 | 305,116 | -1.34(-2.51%) |
Jun 10, 2016 | 53.95 | 54.44 | 52.79 | 53.48 | 333,779 | -1.22(-2.24%) |
Jun 09, 2016 | 55.89 | 56.36 | 54.23 | 54.70 | 304,939 | -1.64(-2.91%) |
Jun 08, 2016 | 56.24 | 56.62 | 55.91 | 56.34 | 302,738 | +0.35(+0.62%) |
Jun 07, 2016 | 55.57 | 56.37 | 55.48 | 55.99 | 330,065 | +0.56(+1.01%) |
Jun 06, 2016 | 55.62 | 55.65 | 54.82 | 55.43 | 393,141 | +0.12(+0.22%) |
Jun 03, 2016 | 57.39 | 57.39 | 55.22 | 55.31 | 274,509 | -2.45(-4.24%) |
Jun 02, 2016 | 57.40 | 58.42 | 57.05 | 57.75 | 343,460 | +0.21(+0.37%) |
Jun 01, 2016 | 57.02 | 57.64 | 55.90 | 57.54 | 734,611 | +0.34(+0.60%) |
May 31, 2016 | 56.05 | 57.48 | 56.05 | 57.20 | 617,625 | +1.26(+2.25%) |
May 27, 2016 | 54.69 | 55.94 | 55.94 | 55.94 | 258,169 | +1.32(+2.41%) |
May 26, 2016 | 54.24 | 54.76 | 53.72 | 54.63 | 360,930 | +0.54(+1.00%) |
May 25, 2016 | 53.37 | 54.36 | 53.14 | 54.09 | 509,683 | +0.68(+1.27%) |
May 24, 2016 | 53.21 | 53.98 | 52.14 | 53.41 | 564,726 | +0.40(+0.76%) |
May 23, 2016 | 54.14 | 54.20 | 52.99 | 53.00 | 339,854 | -1.09(-2.02%) |
May 20, 2016 | 53.20 | 54.35 | 52.77 | 54.09 | 861,928 | +0.97(+1.83%) |
May 19, 2016 | 54.59 | 55.71 | 52.88 | 53.12 | 879,248 | -2.02(-3.66%) |
May 18, 2016 | 55.18 | 55.77 | 54.90 | 55.14 | 361,364 | -0.14(-0.25%) |
May 17, 2016 | 54.85 | 56.47 | 54.85 | 55.28 | 408,958 | +0.19(+0.35%) |
May 16, 2016 | 55.48 | 55.93 | 54.97 | 55.08 | 296,845 | -0.20(-0.36%) |
May 13, 2016 | 55.76 | 57.15 | 55.12 | 55.29 | 299,334 | -0.83(-1.49%) |
May 12, 2016 | 56.25 | 56.67 | 55.63 | 56.12 | 299,602 | +0.27(+0.48%) |
May 11, 2016 | 58.12 | 58.43 | 55.82 | 55.85 | 251,456 | -3.02(-5.14%) |
May 10, 2016 | 58.33 | 59.24 | 57.61 | 58.88 | 299,247 | +1.04(+1.79%) |
May 09, 2016 | 56.94 | 58.49 | 56.81 | 57.84 | 349,739 | +0.79(+1.38%) |
May 06, 2016 | 56.50 | 57.32 | 56.47 | 57.05 | 348,105 | +0.29(+0.52%) |
May 05, 2016 | 57.73 | 57.95 | 56.68 | 56.76 | 338,261 | -0.88(-1.53%) |
May 04, 2016 | 57.32 | 58.54 | 56.83 | 57.64 | 705,880 | +0.05(+0.10%) |
May 03, 2016 | 58.72 | 58.86 | 56.74 | 57.59 | 488,001 | -1.40(-2.38%) |
May 02, 2016 | 60.83 | 60.83 | 58.52 | 58.99 | 393,321 | -1.35(-2.23%) |
Apr 29, 2016 | 61.49 | 62.00 | 59.85 | 60.34 | 343,619 | -1.23(-1.99%) |
Apr 28, 2016 | 61.24 | 62.75 | 60.48 | 61.56 | 566,021 | +0.74(+1.22%) |
Apr 27, 2016 | 59.96 | 62.67 | 58.70 | 60.82 | 1,208,963 | +4.00(+7.05%) |
Apr 26, 2016 | 53.94 | 57.81 | 53.43 | 56.82 | 1,140,866 | +3.14(+5.86%) |
Apr 25, 2016 | 53.66 | 54.53 | 53.33 | 53.67 | 445,948 | -0.13(-0.24%) |
Apr 22, 2016 | 51.62 | 54.18 | 50.96 | 53.80 | 557,912 | +1.61(+3.09%) |
Apr 21, 2016 | 54.25 | 54.31 | 51.44 | 52.19 | 611,042 | -2.22(-4.08%) |
Apr 20, 2016 | 53.43 | 54.49 | 53.10 | 54.41 | 420,571 | +0.88(+1.64%) |
Apr 19, 2016 | 54.48 | 54.61 | 53.42 | 53.53 | 358,205 | -0.49(-0.92%) |
Apr 18, 2016 | 53.93 | 54.28 | 53.49 | 54.02 | 239,072 | -0.07(-0.14%) |
Apr 15, 2016 | 54.52 | 54.98 | 53.85 | 54.09 | 318,526 | -0.70(-1.27%) |
Apr 14, 2016 | 53.66 | 55.50 | 53.15 | 54.79 | 526,426 | +0.99(+1.84%) |
Apr 13, 2016 | 51.37 | 53.83 | 51.30 | 53.80 | 353,808 | +2.80(+5.48%) |
Apr 12, 2016 | 50.18 | 51.52 | 49.95 | 51.01 | 372,443 | +1.04(+2.07%) |
Apr 11, 2016 | 48.96 | 50.45 | 48.73 | 49.97 | 410,579 | +1.28(+2.64%) |
Apr 08, 2016 | 48.96 | 49.57 | 48.41 | 48.69 | 380,179 | +0.17(+0.36%) |
Apr 07, 2016 | 50.59 | 50.59 | 48.21 | 48.51 | 468,437 | -1.96(-3.89%) |
Apr 06, 2016 | 50.05 | 50.89 | 49.76 | 50.47 | 550,122 | +0.63(+1.27%) |
Apr 05, 2016 | 48.94 | 50.45 | 48.57 | 49.84 | 609,845 | +0.46(+0.93%) |
Apr 04, 2016 | 51.18 | 51.33 | 49.17 | 49.38 | 683,334 | -1.92(-3.75%) |
Apr 01, 2016 | 53.07 | 53.08 | 50.73 | 51.31 | 1,034,073 | -2.47(-4.60%) |
Mar 31, 2016 | 54.69 | 55.21 | 52.88 | 53.78 | 1,002,460 | -1.09(-1.99%) |
Mar 30, 2016 | 54.77 | 55.09 | 54.10 | 54.87 | 305,922 | +0.52(+0.96%) |
Mar 29, 2016 | 52.55 | 54.53 | 52.55 | 54.35 | 801,599 | +1.48(+2.79%) |
Mar 28, 2016 | 53.39 | 53.59 | 52.80 | 52.88 | 305,899 | -0.51(-0.96%) |
Mar 24, 2016 | 52.52 | 53.39 | 53.39 | 53.39 | 438,242 | +0.68(+1.29%) |
Mar 23, 2016 | 52.97 | 53.12 | 52.26 | 52.71 | 521,237 | -0.32(-0.60%) |
Mar 22, 2016 | 53.22 | 53.39 | 52.50 | 53.03 | 283,533 | -0.53(-0.99%) |
Mar 21, 2016 | 53.41 | 53.98 | 53.26 | 53.56 | 249,819 | -0.05(-0.09%) |
Mar 18, 2016 | 53.18 | 53.84 | 52.94 | 53.61 | 560,992 | +0.81(+1.53%) |
Mar 17, 2016 | 50.64 | 53.18 | 50.12 | 52.80 | 505,864 | +2.24(+4.42%) |
Mar 16, 2016 | 51.40 | 51.66 | 50.03 | 50.57 | 376,938 | -1.13(-2.18%) |
Mar 15, 2016 | 52.93 | 53.21 | 51.45 | 51.69 | 476,360 | -1.35(-2.54%) |
Mar 14, 2016 | 54.00 | 54.55 | 52.78 | 53.04 | 537,242 | -1.31(-2.41%) |
Mar 11, 2016 | 53.81 | 54.53 | 53.48 | 54.35 | 511,649 | +1.21(+2.28%) |
Mar 10, 2016 | 54.52 | 54.96 | 52.85 | 53.14 | 506,179 | -1.05(-1.94%) |
Mar 09, 2016 | 53.25 | 54.22 | 52.50 | 54.20 | 575,743 | +2.14(+4.10%) |
Mar 08, 2016 | 53.76 | 54.24 | 52.05 | 52.06 | 460,461 | -2.40(-4.41%) |
Mar 07, 2016 | 53.32 | 54.60 | 53.27 | 54.46 | 369,448 | +1.09(+2.04%) |
Mar 04, 2016 | 53.87 | 54.91 | 53.28 | 53.37 | 517,912 | -0.50(-0.94%) |
Mar 03, 2016 | 51.79 | 54.09 | 51.72 | 53.87 | 465,193 | +2.15(+4.16%) |
Mar 02, 2016 | 51.77 | 52.30 | 51.12 | 51.72 | 238,939 | -0.06(-0.12%) |