Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 58.95 | 59.45 | 58.00 | 58.05 | 97,938 | -1.20(-2.03%) |
Feb 27, 2017 | 59.15 | 59.25 | 58.55 | 59.25 | 221,931 | +0.30(+0.51%) |
Feb 24, 2017 | 58.80 | 59.15 | 58.50 | 58.95 | 95,017 | -0.05(-0.08%) |
Feb 23, 2017 | 59.40 | 59.40 | 58.00 | 59.00 | 105,527 | -0.20(-0.34%) |
Feb 22, 2017 | 59.35 | 59.95 | 59.00 | 59.20 | 71,689 | -0.15(-0.25%) |
Feb 21, 2017 | 58.35 | 59.40 | 58.35 | 59.35 | 99,497 | +1.20(+2.06%) |
Feb 17, 2017 | 58.15 | 58.15 | 58.15 | 0 | -1.10(-1.86%) | |
Feb 16, 2017 | 59.15 | 59.50 | 58.65 | 59.25 | 101,530 | -0.15(-0.25%) |
Feb 15, 2017 | 58.45 | 59.50 | 58.45 | 59.40 | 181,269 | +0.95(+1.63%) |
Feb 14, 2017 | 56.30 | 58.45 | 56.15 | 58.45 | 115,260 | +2.20(+3.91%) |
Feb 13, 2017 | 57.25 | 58.00 | 56.10 | 56.25 | 144,347 | -0.90(-1.57%) |
Feb 10, 2017 | 58.45 | 58.45 | 56.94 | 57.15 | 112,457 | -1.25(-2.14%) |
Feb 09, 2017 | 55.05 | 58.75 | 55.05 | 58.40 | 245,631 | +3.00(+5.42%) |
Feb 08, 2017 | 54.35 | 58.95 | 54.25 | 55.40 | 572,916 | -7.25(-11.57%) |
Feb 07, 2017 | 62.80 | 63.45 | 62.65 | 62.65 | 80,415 | -0.05(-0.08%) |
Feb 06, 2017 | 62.50 | 63.25 | 62.05 | 62.70 | 96,061 | +0.20(+0.32%) |
Feb 03, 2017 | 62.75 | 62.95 | 62.05 | 62.50 | 81,169 | +0.10(+0.16%) |
Feb 02, 2017 | 62.40 | 62.85 | 62.00 | 62.40 | 50,104 | +0.15(+0.24%) |
Feb 01, 2017 | 62.55 | 62.85 | 62.10 | 62.25 | 64,485 | -0.05(-0.08%) |
Jan 31, 2017 | 61.55 | 62.30 | 61.20 | 62.30 | 48,070 | +0.40(+0.65%) |
Jan 30, 2017 | 61.55 | 62.00 | 60.35 | 61.90 | 66,180 | +0.00(+0.00%) |
Jan 27, 2017 | 62.25 | 62.45 | 61.45 | 61.90 | 32,105 | -0.25(-0.40%) |
Jan 26, 2017 | 63.40 | 63.60 | 62.05 | 62.15 | 58,635 | -1.40(-2.20%) |
Jan 25, 2017 | 62.65 | 63.60 | 62.40 | 63.55 | 57,528 | +1.30(+2.09%) |
Jan 24, 2017 | 61.25 | 62.25 | 60.85 | 62.25 | 65,268 | +1.20(+1.97%) |
Jan 23, 2017 | 61.65 | 61.65 | 60.95 | 61.05 | 58,482 | -0.65(-1.05%) |
Jan 20, 2017 | 61.45 | 62.15 | 61.45 | 61.70 | 39,132 | +0.25(+0.41%) |
Jan 19, 2017 | 62.45 | 62.75 | 61.35 | 61.45 | 50,173 | -0.80(-1.29%) |
Jan 18, 2017 | 61.95 | 62.75 | 61.91 | 62.25 | 75,602 | +0.40(+0.65%) |
Jan 17, 2017 | 61.70 | 62.02 | 61.00 | 61.85 | 83,914 | +0.15(+0.24%) |
Jan 13, 2017 | 61.70 | 61.70 | 61.70 | 0 | +0.25(+0.41%) | |
Jan 12, 2017 | 61.35 | 61.75 | 60.55 | 61.45 | 117,892 | +0.10(+0.16%) |
Jan 11, 2017 | 62.00 | 62.20 | 60.35 | 61.35 | 96,064 | -0.75(-1.21%) |
Jan 10, 2017 | 61.70 | 62.53 | 60.50 | 62.10 | 106,660 | +0.25(+0.40%) |
Jan 09, 2017 | 62.60 | 63.00 | 61.50 | 61.85 | 110,551 | -0.95(-1.51%) |
Jan 06, 2017 | 62.15 | 62.95 | 61.85 | 62.80 | 54,681 | +0.75(+1.21%) |
Jan 05, 2017 | 62.50 | 62.60 | 61.75 | 62.05 | 65,434 | -0.55(-0.88%) |
Jan 04, 2017 | 62.55 | 63.05 | 62.30 | 62.60 | 73,833 | +0.40(+0.64%) |
Jan 03, 2017 | 61.90 | 62.55 | 61.45 | 62.20 | 67,561 | +1.00(+1.63%) |
Dec 30, 2016 | 61.20 | 61.20 | 61.20 | 0 | -0.95(-1.53%) | |
Dec 29, 2016 | 62.60 | 63.00 | 62.05 | 62.15 | 37,990 | -0.25(-0.40%) |
Dec 28, 2016 | 63.65 | 63.65 | 62.25 | 62.40 | 45,426 | -1.15(-1.81%) |
Dec 27, 2016 | 63.40 | 64.35 | 63.30 | 63.55 | 39,124 | +0.15(+0.24%) |
Dec 23, 2016 | 63.40 | 63.40 | 63.40 | 0 | +0.90(+1.44%) | |
Dec 22, 2016 | 64.70 | 64.85 | 62.45 | 62.50 | 58,663 | -2.00(-3.10%) |
Dec 21, 2016 | 64.20 | 65.20 | 64.10 | 64.50 | 74,931 | +0.30(+0.47%) |
Dec 20, 2016 | 63.70 | 64.55 | 63.15 | 64.20 | 100,472 | +0.70(+1.10%) |
Dec 19, 2016 | 62.10 | 63.55 | 61.95 | 63.50 | 120,173 | +1.30(+2.09%) |
Dec 16, 2016 | 62.00 | 62.35 | 61.78 | 62.20 | 193,079 | +0.30(+0.48%) |
Dec 15, 2016 | 61.00 | 62.40 | 60.70 | 61.90 | 111,979 | +0.95(+1.56%) |
Dec 14, 2016 | 62.60 | 62.75 | 60.83 | 60.95 | 161,873 | -1.85(-2.95%) |
Dec 13, 2016 | 62.35 | 63.23 | 62.30 | 62.80 | 134,469 | +0.90(+1.45%) |
Dec 12, 2016 | 61.45 | 62.80 | 61.45 | 61.90 | 130,485 | +0.50(+0.81%) |
Dec 09, 2016 | 61.00 | 61.90 | 60.90 | 61.40 | 139,147 | +0.40(+0.66%) |
Dec 08, 2016 | 59.65 | 61.02 | 58.80 | 61.00 | 262,464 | +1.55(+2.61%) |
Dec 07, 2016 | 60.00 | 60.15 | 59.15 | 59.45 | 138,131 | -0.70(-1.16%) |
Dec 06, 2016 | 60.05 | 60.25 | 59.50 | 60.15 | 181,242 | +0.20(+0.33%) |
Dec 05, 2016 | 60.40 | 61.45 | 59.90 | 59.95 | 99,246 | +0.00(+0.00%) |
Dec 02, 2016 | 59.70 | 60.75 | 59.70 | 59.95 | 105,633 | +0.30(+0.50%) |
Dec 01, 2016 | 61.35 | 61.75 | 59.05 | 59.65 | 90,302 | -1.30(-2.13%) |
Nov 30, 2016 | 63.30 | 63.75 | 60.90 | 60.95 | 131,496 | -2.05(-3.25%) |
Nov 29, 2016 | 63.65 | 63.95 | 62.70 | 63.00 | 64,942 | -0.40(-0.63%) |
Nov 28, 2016 | 63.55 | 64.05 | 63.05 | 63.40 | 90,613 | +0.20(+0.32%) |
Nov 25, 2016 | 63.85 | 63.90 | 63.00 | 63.20 | 61,291 | +0.30(+0.48%) |
Nov 23, 2016 | 62.90 | 62.90 | 62.90 | 0 | +0.17(+0.28%) | |
Nov 22, 2016 | 62.98 | 63.30 | 62.55 | 62.73 | 62,806 | -0.02(-0.04%) |
Nov 21, 2016 | 62.98 | 63.33 | 62.20 | 62.75 | 64,860 | +0.05(+0.08%) |
Nov 18, 2016 | 62.48 | 62.92 | 62.02 | 62.70 | 81,826 | +0.18(+0.28%) |
Nov 17, 2016 | 62.48 | 62.98 | 62.20 | 62.52 | 95,902 | +0.12(+0.20%) |
Nov 16, 2016 | 61.70 | 62.70 | 61.20 | 62.40 | 147,500 | +0.73(+1.18%) |
Nov 15, 2016 | 62.58 | 63.27 | 61.45 | 61.67 | 123,520 | -1.15(-1.83%) |
Nov 14, 2016 | 64.00 | 64.97 | 62.40 | 62.83 | 136,256 | -0.60(-0.95%) |
Nov 11, 2016 | 61.50 | 64.00 | 61.42 | 63.42 | 157,254 | +1.40(+2.26%) |
Nov 10, 2016 | 62.88 | 64.17 | 61.83 | 62.02 | 170,862 | -0.25(-0.40%) |
Nov 09, 2016 | 60.30 | 62.83 | 60.30 | 62.27 | 172,402 | +1.50(+2.47%) |
Nov 08, 2016 | 61.10 | 61.40 | 60.54 | 60.77 | 50,238 | -0.43(-0.69%) |
Nov 07, 2016 | 61.38 | 62.27 | 60.50 | 61.20 | 76,842 | +0.85(+1.41%) |
Nov 04, 2016 | 61.27 | 61.84 | 60.35 | 60.35 | 129,082 | -0.70(-1.15%) |
Nov 03, 2016 | 62.62 | 62.65 | 61.02 | 61.05 | 111,414 | -1.40(-2.24%) |
Nov 02, 2016 | 64.00 | 64.22 | 62.45 | 62.45 | 184,344 | -1.65(-2.57%) |
Nov 01, 2016 | 64.22 | 64.72 | 63.83 | 64.10 | 185,270 | -0.15(-0.23%) |
Oct 31, 2016 | 64.50 | 64.78 | 64.03 | 64.25 | 151,848 | -0.17(-0.27%) |
Oct 28, 2016 | 64.03 | 64.72 | 63.45 | 64.42 | 128,242 | +0.35(+0.55%) |
Oct 27, 2016 | 67.12 | 67.30 | 63.60 | 64.08 | 189,686 | -2.77(-4.15%) |
Oct 26, 2016 | 65.22 | 69.50 | 64.88 | 66.85 | 343,206 | -4.45(-6.24%) |
Oct 25, 2016 | 72.85 | 72.95 | 71.22 | 71.30 | 210,092 | -1.53(-2.09%) |
Oct 24, 2016 | 73.10 | 73.88 | 72.80 | 72.83 | 67,336 | -0.17(-0.24%) |
Oct 21, 2016 | 73.17 | 73.47 | 72.78 | 73.00 | 107,176 | -0.45(-0.61%) |
Oct 20, 2016 | 73.15 | 74.00 | 73.15 | 73.45 | 80,546 | +0.00(+0.00%) |
Oct 19, 2016 | 73.95 | 74.08 | 73.28 | 73.45 | 133,160 | -0.42(-0.58%) |
Oct 18, 2016 | 74.47 | 74.47 | 73.47 | 73.88 | 170,546 | +0.28(+0.37%) |
Oct 17, 2016 | 73.33 | 74.72 | 73.33 | 73.60 | 136,580 | +0.02(+0.03%) |
Oct 14, 2016 | 72.80 | 73.60 | 72.35 | 73.58 | 222,034 | +1.23(+1.69%) |
Oct 13, 2016 | 73.53 | 73.53 | 72.25 | 72.35 | 70,244 | -1.50(-2.03%) |
Oct 12, 2016 | 73.53 | 74.35 | 72.83 | 73.85 | 188,550 | +0.65(+0.89%) |
Oct 11, 2016 | 74.10 | 75.00 | 72.61 | 73.20 | 271,446 | -0.92(-1.25%) |
Oct 10, 2016 | 73.12 | 74.62 | 72.92 | 74.12 | 144,770 | +1.03(+1.41%) |
Oct 07, 2016 | 71.94 | 73.11 | 71.50 | 73.09 | 242,204 | +1.16(+1.61%) |
Oct 06, 2016 | 71.56 | 72.25 | 70.58 | 71.94 | 209,242 | +0.08(+0.10%) |
Oct 05, 2016 | 71.55 | 72.20 | 71.00 | 71.86 | 180,052 | +0.31(+0.43%) |
Oct 04, 2016 | 70.02 | 71.72 | 70.02 | 71.55 | 122,042 | +1.01(+1.43%) |
Oct 03, 2016 | 69.17 | 70.75 | 68.83 | 70.54 | 212,118 | +1.37(+1.97%) |
Sep 30, 2016 | 68.05 | 69.95 | 68.05 | 69.17 | 239,662 | +1.07(+1.57%) |
Sep 29, 2016 | 68.35 | 69.10 | 67.76 | 68.11 | 143,170 | -0.51(-0.74%) |
Sep 28, 2016 | 68.14 | 68.75 | 67.96 | 68.61 | 164,922 | +0.68(+1.00%) |
Sep 27, 2016 | 67.94 | 69.92 | 67.58 | 67.94 | 181,544 | +0.37(+0.55%) |
Sep 26, 2016 | 67.78 | 68.81 | 67.40 | 67.56 | 148,968 | -0.75(-1.11%) |
Sep 23, 2016 | 68.22 | 69.00 | 68.22 | 68.32 | 42,934 | -0.07(-0.10%) |
Sep 22, 2016 | 68.00 | 69.27 | 68.00 | 68.39 | 122,732 | +0.23(+0.34%) |
Sep 21, 2016 | 67.53 | 68.36 | 67.05 | 68.16 | 187,304 | +1.09(+1.63%) |
Sep 20, 2016 | 67.78 | 67.94 | 66.97 | 67.06 | 129,194 | -0.68(-1.00%) |
Sep 19, 2016 | 68.20 | 68.96 | 67.72 | 67.75 | 83,290 | -0.35(-0.52%) |
Sep 16, 2016 | 68.25 | 68.27 | 67.69 | 68.10 | 89,916 | -0.13(-0.19%) |
Sep 15, 2016 | 67.53 | 68.48 | 67.08 | 68.23 | 105,300 | +0.90(+1.33%) |
Sep 14, 2016 | 67.36 | 67.82 | 67.02 | 67.33 | 136,622 | -0.02(-0.03%) |
Sep 13, 2016 | 68.00 | 68.36 | 66.84 | 67.36 | 101,152 | -1.41(-2.05%) |
Sep 12, 2016 | 68.42 | 69.47 | 68.31 | 68.77 | 93,124 | +0.14(+0.21%) |
Sep 09, 2016 | 69.17 | 69.53 | 68.59 | 68.62 | 144,262 | -1.27(-1.82%) |
Sep 08, 2016 | 69.55 | 70.00 | 69.19 | 69.89 | 85,980 | +0.29(+0.42%) |
Sep 07, 2016 | 69.00 | 69.88 | 69.00 | 69.60 | 162,634 | +0.25(+0.37%) |
Sep 06, 2016 | 69.09 | 69.75 | 69.01 | 69.34 | 112,304 | +0.27(+0.38%) |
Sep 02, 2016 | 68.34 | 69.08 | 69.08 | 69.08 | 166,800 | +0.91(+1.33%) |
Sep 01, 2016 | 68.10 | 68.56 | 67.31 | 68.17 | 132,086 | -0.20(-0.29%) |
Aug 31, 2016 | 69.16 | 69.29 | 67.84 | 68.37 | 174,230 | -0.91(-1.31%) |
Aug 30, 2016 | 68.37 | 69.62 | 68.19 | 69.28 | 291,804 | +1.00(+1.47%) |
Aug 29, 2016 | 67.67 | 69.05 | 67.67 | 68.28 | 119,430 | +0.05(+0.07%) |
Aug 26, 2016 | 68.61 | 68.73 | 67.69 | 68.22 | 224,378 | -0.54(-0.79%) |
Aug 25, 2016 | 70.13 | 70.25 | 68.53 | 68.77 | 177,890 | -1.19(-1.71%) |
Aug 24, 2016 | 69.83 | 70.70 | 69.52 | 69.96 | 493,790 | +0.45(+0.65%) |
Aug 23, 2016 | 68.25 | 69.60 | 68.25 | 69.50 | 262,842 | +1.80(+2.67%) |
Aug 22, 2016 | 66.64 | 68.00 | 66.42 | 67.70 | 216,432 | +0.94(+1.40%) |
Aug 19, 2016 | 66.50 | 67.09 | 66.25 | 66.77 | 153,284 | +0.62(+0.94%) |
Aug 18, 2016 | 65.50 | 66.30 | 65.39 | 66.14 | 185,612 | +0.64(+0.98%) |
Aug 17, 2016 | 65.46 | 65.74 | 65.10 | 65.50 | 118,796 | +0.02(+0.02%) |
Aug 16, 2016 | 65.75 | 65.75 | 65.17 | 65.48 | 155,572 | -0.39(-0.60%) |
Aug 15, 2016 | 66.00 | 66.44 | 65.25 | 65.88 | 309,238 | -0.25(-0.37%) |
Aug 12, 2016 | 67.69 | 67.69 | 65.69 | 66.12 | 118,410 | -1.38(-2.05%) |
Aug 11, 2016 | 67.00 | 68.09 | 66.66 | 67.50 | 168,464 | +0.50(+0.75%) |
Aug 10, 2016 | 69.13 | 69.13 | 66.70 | 67.00 | 229,130 | -1.72(-2.51%) |
Aug 09, 2016 | 68.87 | 69.27 | 68.00 | 68.72 | 276,418 | -0.41(-0.59%) |
Aug 08, 2016 | 68.89 | 69.22 | 68.00 | 69.13 | 178,324 | +0.22(+0.32%) |
Aug 05, 2016 | 69.16 | 69.45 | 68.66 | 68.91 | 197,542 | +0.01(+0.01%) |
Aug 04, 2016 | 68.37 | 69.27 | 68.37 | 68.90 | 210,106 | +0.52(+0.75%) |
Aug 03, 2016 | 68.00 | 68.83 | 67.81 | 68.39 | 247,188 | -0.05(-0.08%) |
Aug 02, 2016 | 68.75 | 69.33 | 68.18 | 68.44 | 357,394 | -0.14(-0.20%) |
Aug 01, 2016 | 68.69 | 69.78 | 68.32 | 68.58 | 408,460 | -0.08(-0.12%) |
Jul 29, 2016 | 68.66 | 69.28 | 68.34 | 68.66 | 238,122 | +0.09(+0.13%) |
Jul 28, 2016 | 69.69 | 69.70 | 67.31 | 68.57 | 388,462 | -2.26(-3.19%) |
Jul 27, 2016 | 64.50 | 71.48 | 63.71 | 70.83 | 656,780 | +8.43(+13.52%) |
Jul 26, 2016 | 63.64 | 63.88 | 62.20 | 62.40 | 175,400 | -1.05(-1.65%) |
Jul 25, 2016 | 63.27 | 64.02 | 62.70 | 63.45 | 131,692 | +0.15(+0.23%) |
Jul 22, 2016 | 62.16 | 63.31 | 62.05 | 63.30 | 118,462 | +0.83(+1.34%) |
Jul 21, 2016 | 62.47 | 63.13 | 61.77 | 62.47 | 156,884 | +0.20(+0.31%) |
Jul 20, 2016 | 62.00 | 62.97 | 61.56 | 62.27 | 90,416 | +0.27(+0.44%) |
Jul 19, 2016 | 61.83 | 62.55 | 61.75 | 62.00 | 85,926 | -0.26(-0.41%) |
Jul 18, 2016 | 62.57 | 62.64 | 61.42 | 62.26 | 146,558 | -0.22(-0.36%) |
Jul 15, 2016 | 61.88 | 64.72 | 61.88 | 62.48 | 438,662 | +1.35(+2.21%) |
Jul 14, 2016 | 59.75 | 61.60 | 59.55 | 61.13 | 206,656 | +1.86(+3.14%) |
Jul 13, 2016 | 59.40 | 60.10 | 59.06 | 59.27 | 186,456 | -0.01(-0.02%) |
Jul 12, 2016 | 57.41 | 60.31 | 56.98 | 59.28 | 254,452 | +2.45(+4.31%) |
Jul 11, 2016 | 56.60 | 57.40 | 55.67 | 56.83 | 226,632 | +0.23(+0.41%) |
Jul 08, 2016 | 56.20 | 57.50 | 55.76 | 56.60 | 215,086 | +1.02(+1.83%) |
Jul 07, 2016 | 56.38 | 56.45 | 55.37 | 55.59 | 108,492 | -0.39(-0.71%) |
Jul 06, 2016 | 54.83 | 56.48 | 54.27 | 55.98 | 228,520 | +0.72(+1.30%) |
Jul 05, 2016 | 55.90 | 55.90 | 54.62 | 55.26 | 217,824 | -0.72(-1.29%) |
Jul 01, 2016 | 55.76 | 55.98 | 55.98 | 55.98 | 112,400 | +0.26(+0.48%) |
Jun 30, 2016 | 54.50 | 55.98 | 54.22 | 55.72 | 177,140 | +1.37(+2.51%) |
Jun 29, 2016 | 55.05 | 55.30 | 54.21 | 54.35 | 189,008 | +0.08(+0.15%) |
Jun 28, 2016 | 54.17 | 55.30 | 54.02 | 54.27 | 300,254 | -0.01(-0.03%) |
Jun 27, 2016 | 55.33 | 55.53 | 54.04 | 54.28 | 165,424 | -1.26(-2.26%) |
Jun 24, 2016 | 56.00 | 57.74 | 55.27 | 55.54 | 273,400 | -2.87(-4.91%) |
Jun 23, 2016 | 57.47 | 58.41 | 56.88 | 58.41 | 118,022 | +1.73(+3.05%) |
Jun 22, 2016 | 57.83 | 58.55 | 56.59 | 56.67 | 149,044 | -0.83(-1.44%) |
Jun 21, 2016 | 57.48 | 58.45 | 57.31 | 57.51 | 99,876 | -0.31(-0.54%) |
Jun 20, 2016 | 57.00 | 58.52 | 56.91 | 57.81 | 175,920 | +1.60(+2.85%) |
Jun 17, 2016 | 58.47 | 58.47 | 56.09 | 56.22 | 242,670 | -2.05(-3.52%) |
Jun 16, 2016 | 57.53 | 58.94 | 57.07 | 58.27 | 185,010 | +0.45(+0.79%) |
Jun 15, 2016 | 59.02 | 59.49 | 57.40 | 57.81 | 196,934 | -1.20(-2.03%) |
Jun 14, 2016 | 59.05 | 60.35 | 58.50 | 59.01 | 205,162 | -0.18(-0.31%) |
Jun 13, 2016 | 60.00 | 60.12 | 59.10 | 59.19 | 156,200 | -1.18(-1.95%) |
Jun 10, 2016 | 60.77 | 60.95 | 60.00 | 60.37 | 170,786 | -1.12(-1.83%) |
Jun 09, 2016 | 60.74 | 61.97 | 60.74 | 61.49 | 201,710 | +0.26(+0.42%) |
Jun 08, 2016 | 62.48 | 62.48 | 60.74 | 61.23 | 200,798 | -1.41(-2.26%) |
Jun 07, 2016 | 62.50 | 63.18 | 62.20 | 62.65 | 237,996 | +0.34(+0.55%) |
Jun 06, 2016 | 62.21 | 62.88 | 61.90 | 62.31 | 99,308 | +0.10(+0.16%) |
Jun 03, 2016 | 62.45 | 62.95 | 61.81 | 62.21 | 127,286 | -0.59(-0.93%) |
Jun 02, 2016 | 60.68 | 62.88 | 60.68 | 62.80 | 217,042 | +1.72(+2.81%) |
Jun 01, 2016 | 59.99 | 61.72 | 59.83 | 61.08 | 177,876 | +0.75(+1.25%) |
May 31, 2016 | 60.67 | 61.46 | 59.87 | 60.33 | 236,574 | -0.30(-0.49%) |
May 27, 2016 | 60.85 | 60.62 | 60.62 | 60.62 | 100,800 | +0.08(+0.12%) |
May 26, 2016 | 61.18 | 61.35 | 60.55 | 60.55 | 208,660 | -0.80(-1.30%) |
May 25, 2016 | 62.91 | 63.26 | 61.23 | 61.35 | 246,126 | -1.59(-2.53%) |
May 24, 2016 | 60.70 | 63.49 | 60.70 | 62.95 | 387,768 | +2.09(+3.43%) |
May 23, 2016 | 60.27 | 61.70 | 59.80 | 60.86 | 153,738 | +0.36(+0.60%) |
May 20, 2016 | 60.18 | 61.18 | 59.91 | 60.50 | 178,988 | +0.57(+0.95%) |
May 19, 2016 | 60.41 | 61.19 | 59.30 | 59.93 | 176,858 | -0.70(-1.15%) |
May 18, 2016 | 59.97 | 61.38 | 59.75 | 60.63 | 181,224 | +0.63(+1.05%) |
May 17, 2016 | 61.12 | 61.99 | 59.92 | 60.00 | 240,260 | -1.05(-1.71%) |
May 16, 2016 | 60.47 | 62.37 | 60.17 | 61.05 | 180,644 | +0.58(+0.96%) |
May 13, 2016 | 62.06 | 62.47 | 60.41 | 60.47 | 213,614 | -1.79(-2.88%) |
May 12, 2016 | 61.84 | 62.50 | 60.88 | 62.26 | 177,890 | +0.98(+1.61%) |
May 11, 2016 | 62.53 | 62.53 | 60.72 | 61.27 | 238,630 | -1.41(-2.24%) |
May 10, 2016 | 62.26 | 62.68 | 61.58 | 62.68 | 104,614 | +0.45(+0.73%) |
May 09, 2016 | 62.15 | 63.40 | 61.81 | 62.23 | 140,154 | -0.06(-0.10%) |
May 06, 2016 | 61.79 | 63.24 | 61.35 | 62.28 | 220,548 | +0.40(+0.65%) |
May 05, 2016 | 62.67 | 62.84 | 61.76 | 61.88 | 207,210 | -0.85(-1.36%) |
May 04, 2016 | 57.58 | 64.00 | 57.50 | 62.73 | 483,828 | +4.62(+7.96%) |
May 03, 2016 | 58.76 | 60.40 | 57.65 | 58.10 | 316,584 | -0.99(-1.67%) |
May 02, 2016 | 59.10 | 60.22 | 58.72 | 59.09 | 455,326 | -0.13(-0.22%) |
Apr 29, 2016 | 60.13 | 61.09 | 58.27 | 59.22 | 272,472 | -1.15(-1.90%) |
Apr 28, 2016 | 61.44 | 61.91 | 60.06 | 60.37 | 200,006 | -1.36(-2.20%) |
Apr 27, 2016 | 61.85 | 62.50 | 61.22 | 61.73 | 176,390 | -0.41(-0.65%) |
Apr 26, 2016 | 61.37 | 62.27 | 60.30 | 62.13 | 154,784 | +0.65(+1.05%) |
Apr 25, 2016 | 61.09 | 61.89 | 60.80 | 61.48 | 168,024 | +0.20(+0.32%) |
Apr 22, 2016 | 60.94 | 62.02 | 60.51 | 61.29 | 114,316 | -0.02(-0.03%) |
Apr 21, 2016 | 63.56 | 64.50 | 60.51 | 61.31 | 278,474 | -2.64(-4.14%) |
Apr 20, 2016 | 63.46 | 64.88 | 62.92 | 63.95 | 156,132 | +0.49(+0.78%) |
Apr 19, 2016 | 62.30 | 63.51 | 61.95 | 63.46 | 217,424 | +0.78(+1.24%) |
Apr 18, 2016 | 60.90 | 62.97 | 60.90 | 62.68 | 139,410 | +1.28(+2.09%) |
Apr 15, 2016 | 61.30 | 61.77 | 60.96 | 61.40 | 171,042 | +0.00(+0.00%) |
Apr 14, 2016 | 61.31 | 62.30 | 60.92 | 61.40 | 225,476 | +0.23(+0.37%) |
Apr 13, 2016 | 61.09 | 61.49 | 60.40 | 61.17 | 177,292 | +0.45(+0.74%) |
Apr 12, 2016 | 60.30 | 61.87 | 59.50 | 60.72 | 263,344 | +0.45(+0.75%) |
Apr 11, 2016 | 60.78 | 61.14 | 59.69 | 60.27 | 256,980 | -0.48(-0.79%) |
Apr 08, 2016 | 61.10 | 61.48 | 60.24 | 60.75 | 140,862 | -0.31(-0.52%) |
Apr 07, 2016 | 61.28 | 61.64 | 60.02 | 61.06 | 228,308 | -0.47(-0.76%) |
Apr 06, 2016 | 60.67 | 61.99 | 60.62 | 61.53 | 241,536 | +1.11(+1.84%) |
Apr 05, 2016 | 60.51 | 61.32 | 59.90 | 60.42 | 270,492 | -0.53(-0.86%) |
Apr 04, 2016 | 61.28 | 61.49 | 60.36 | 60.95 | 259,728 | -0.01(-0.02%) |
Apr 01, 2016 | 60.24 | 60.97 | 59.55 | 60.96 | 233,686 | +0.25(+0.41%) |
Mar 31, 2016 | 59.59 | 61.37 | 59.56 | 60.71 | 252,212 | +0.91(+1.51%) |
Mar 30, 2016 | 59.86 | 60.52 | 59.41 | 59.80 | 238,160 | +0.28(+0.48%) |
Mar 29, 2016 | 58.12 | 59.55 | 57.95 | 59.52 | 259,198 | +1.51(+2.60%) |
Mar 28, 2016 | 56.92 | 58.15 | 56.75 | 58.01 | 262,016 | +1.24(+2.19%) |
Mar 24, 2016 | 57.60 | 56.77 | 56.77 | 56.77 | 263,200 | -1.41(-2.42%) |
Mar 23, 2016 | 60.47 | 60.70 | 58.16 | 58.17 | 221,180 | -2.44(-4.02%) |
Mar 22, 2016 | 59.70 | 61.39 | 59.60 | 60.61 | 222,082 | +0.30(+0.50%) |
Mar 21, 2016 | 59.52 | 60.91 | 59.52 | 60.31 | 198,400 | +0.70(+1.17%) |
Mar 18, 2016 | 59.69 | 61.84 | 59.15 | 59.62 | 297,980 | -0.24(-0.40%) |
Mar 17, 2016 | 58.70 | 59.98 | 58.05 | 59.85 | 225,002 | +0.88(+1.50%) |
Mar 16, 2016 | 59.00 | 59.78 | 58.16 | 58.97 | 395,826 | -0.16(-0.26%) |
Mar 15, 2016 | 59.69 | 60.88 | 58.61 | 59.12 | 292,412 | -0.66(-1.10%) |
Mar 14, 2016 | 59.10 | 60.80 | 58.52 | 59.78 | 217,974 | +0.73(+1.24%) |
Mar 11, 2016 | 58.31 | 60.48 | 57.95 | 59.05 | 185,108 | +1.55(+2.70%) |
Mar 10, 2016 | 57.95 | 58.57 | 56.00 | 57.49 | 313,486 | -0.21(-0.36%) |
Mar 09, 2016 | 59.49 | 59.49 | 57.16 | 57.70 | 302,014 | -1.39(-2.34%) |
Mar 08, 2016 | 58.16 | 59.49 | 57.88 | 59.09 | 328,908 | +0.72(+1.23%) |
Mar 07, 2016 | 58.08 | 59.34 | 57.62 | 58.37 | 206,558 | +0.15(+0.27%) |
Mar 04, 2016 | 57.48 | 58.60 | 56.55 | 58.22 | 244,970 | +0.81(+1.40%) |
Mar 03, 2016 | 55.99 | 57.50 | 55.46 | 57.41 | 228,932 | +1.26(+2.24%) |
Mar 02, 2016 | 56.03 | 56.49 | 55.02 | 56.15 | 267,648 | +0.05(+0.10%) |