Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 64.89 | 65.31 | 64.58 | 64.62 | 343,706 | -0.39(-0.60%) |
Mar 30, 2017 | 64.26 | 65.04 | 64.26 | 65.01 | 259,366 | +0.68(+1.05%) |
Mar 29, 2017 | 64.19 | 64.60 | 63.99 | 64.33 | 159,780 | -0.02(-0.03%) |
Mar 28, 2017 | 63.67 | 64.66 | 63.48 | 64.35 | 184,254 | +0.48(+0.74%) |
Mar 27, 2017 | 62.48 | 64.07 | 62.32 | 63.87 | 327,005 | +0.39(+0.61%) |
Mar 24, 2017 | 63.39 | 64.22 | 63.15 | 63.48 | 297,647 | +0.34(+0.54%) |
Mar 23, 2017 | 62.54 | 63.63 | 62.29 | 63.14 | 305,542 | +0.49(+0.79%) |
Mar 22, 2017 | 63.43 | 64.83 | 62.46 | 62.65 | 389,354 | -1.02(-1.60%) |
Mar 21, 2017 | 65.91 | 65.91 | 63.61 | 63.67 | 279,795 | -1.86(-2.83%) |
Mar 20, 2017 | 65.50 | 65.92 | 65.18 | 65.52 | 220,775 | +0.03(+0.04%) |
Mar 17, 2017 | 65.01 | 65.70 | 64.92 | 65.49 | 562,188 | +0.24(+0.36%) |
Mar 16, 2017 | 65.73 | 66.05 | 65.09 | 65.25 | 183,524 | -0.38(-0.58%) |
Mar 15, 2017 | 65.12 | 65.78 | 64.72 | 65.63 | 250,596 | +0.98(+1.52%) |
Mar 14, 2017 | 64.94 | 64.94 | 64.05 | 64.65 | 137,786 | -0.53(-0.82%) |
Mar 13, 2017 | 64.84 | 65.26 | 64.80 | 65.19 | 141,727 | +0.41(+0.63%) |
Mar 10, 2017 | 65.59 | 65.83 | 64.25 | 64.78 | 334,618 | -0.34(-0.53%) |
Mar 09, 2017 | 66.04 | 66.38 | 65.00 | 65.12 | 123,947 | -0.88(-1.33%) |
Mar 08, 2017 | 66.67 | 66.88 | 65.94 | 66.00 | 151,257 | -0.56(-0.84%) |
Mar 07, 2017 | 67.03 | 67.47 | 66.50 | 66.56 | 210,114 | -0.55(-0.82%) |
Mar 06, 2017 | 66.76 | 67.35 | 66.38 | 67.11 | 167,728 | +0.14(+0.21%) |
Mar 03, 2017 | 67.36 | 67.97 | 66.74 | 66.97 | 374,900 | -0.40(-0.59%) |
Mar 02, 2017 | 68.50 | 68.58 | 67.27 | 67.37 | 196,181 | -1.09(-1.60%) |
Mar 01, 2017 | 67.81 | 68.76 | 67.81 | 68.46 | 393,538 | +1.44(+2.14%) |
Feb 28, 2017 | 68.50 | 68.56 | 67.00 | 67.02 | 310,408 | -1.34(-1.96%) |
Feb 27, 2017 | 66.79 | 68.47 | 66.66 | 68.36 | 638,117 | +1.68(+2.53%) |
Feb 24, 2017 | 66.12 | 66.69 | 66.03 | 66.68 | 252,190 | +0.07(+0.10%) |
Feb 23, 2017 | 67.78 | 67.78 | 66.23 | 66.61 | 174,168 | -0.93(-1.38%) |
Feb 22, 2017 | 67.62 | 67.77 | 67.22 | 67.55 | 206,570 | -0.18(-0.27%) |
Feb 21, 2017 | 67.20 | 67.80 | 66.88 | 67.73 | 283,174 | +0.77(+1.15%) |
Feb 17, 2017 | 66.96 | 66.96 | 66.96 | 0 | +0.16(+0.24%) | |
Feb 16, 2017 | 67.19 | 67.25 | 66.40 | 66.80 | 113,716 | -0.17(-0.26%) |
Feb 15, 2017 | 66.25 | 67.14 | 66.25 | 66.97 | 110,474 | +0.43(+0.65%) |
Feb 14, 2017 | 66.21 | 66.58 | 66.00 | 66.53 | 214,909 | +0.02(+0.03%) |
Feb 13, 2017 | 66.90 | 67.19 | 66.44 | 66.51 | 195,802 | -0.19(-0.28%) |
Feb 10, 2017 | 67.15 | 67.26 | 66.32 | 66.70 | 289,162 | -0.14(-0.21%) |
Feb 09, 2017 | 67.14 | 67.18 | 65.76 | 66.85 | 243,445 | +0.94(+1.43%) |
Feb 08, 2017 | 66.06 | 66.31 | 65.57 | 65.91 | 226,692 | -0.31(-0.47%) |
Feb 07, 2017 | 66.71 | 67.13 | 66.04 | 66.22 | 239,688 | -0.27(-0.40%) |
Feb 06, 2017 | 66.52 | 66.73 | 66.06 | 66.49 | 171,486 | -0.30(-0.46%) |
Feb 03, 2017 | 66.42 | 66.89 | 66.05 | 66.79 | 222,733 | +1.12(+1.71%) |
Feb 02, 2017 | 65.29 | 65.88 | 64.82 | 65.67 | 341,132 | -0.34(-0.52%) |
Feb 01, 2017 | 66.44 | 66.77 | 65.55 | 66.01 | 291,385 | -0.12(-0.19%) |
Jan 31, 2017 | 66.17 | 66.85 | 65.24 | 66.13 | 393,324 | -0.37(-0.56%) |
Jan 30, 2017 | 65.85 | 66.83 | 64.77 | 66.51 | 503,296 | +0.03(+0.04%) |
Jan 27, 2017 | 66.61 | 67.32 | 66.38 | 66.48 | 229,983 | -0.22(-0.33%) |
Jan 26, 2017 | 65.94 | 66.72 | 65.67 | 66.70 | 432,498 | +0.75(+1.14%) |
Jan 25, 2017 | 66.19 | 66.19 | 65.53 | 65.94 | 380,689 | +0.05(+0.07%) |
Jan 24, 2017 | 64.58 | 66.84 | 63.56 | 65.90 | 1,119,196 | +3.41(+5.46%) |
Jan 23, 2017 | 63.94 | 64.56 | 62.44 | 62.49 | 346,489 | -1.71(-2.66%) |
Jan 20, 2017 | 64.11 | 64.57 | 63.82 | 64.20 | 220,912 | +0.13(+0.21%) |
Jan 19, 2017 | 65.00 | 65.36 | 63.54 | 64.06 | 297,755 | -0.93(-1.43%) |
Jan 18, 2017 | 64.76 | 65.10 | 64.36 | 65.00 | 197,115 | +0.49(+0.77%) |
Jan 17, 2017 | 65.83 | 65.83 | 64.41 | 64.50 | 197,313 | -1.58(-2.39%) |
Jan 13, 2017 | 66.08 | 66.08 | 66.08 | 0 | +0.82(+1.25%) | |
Jan 12, 2017 | 65.98 | 65.98 | 63.88 | 65.26 | 200,280 | -0.89(-1.35%) |
Jan 11, 2017 | 65.57 | 66.26 | 65.50 | 66.15 | 174,810 | +0.47(+0.72%) |
Jan 10, 2017 | 64.67 | 65.86 | 64.28 | 65.68 | 270,769 | +0.94(+1.45%) |
Jan 09, 2017 | 65.71 | 65.71 | 64.49 | 64.74 | 289,390 | -0.97(-1.47%) |
Jan 06, 2017 | 65.52 | 65.98 | 65.12 | 65.71 | 249,339 | -0.01(-0.01%) |
Jan 05, 2017 | 66.43 | 66.82 | 64.89 | 65.72 | 281,406 | -0.94(-1.41%) |
Jan 04, 2017 | 66.25 | 66.95 | 66.22 | 66.66 | 334,299 | +0.68(+1.04%) |
Jan 03, 2017 | 66.32 | 66.76 | 65.35 | 65.97 | 223,225 | +0.40(+0.61%) |
Dec 30, 2016 | 65.57 | 65.57 | 65.57 | 0 | -0.17(-0.26%) | |
Dec 29, 2016 | 65.83 | 66.12 | 65.21 | 65.75 | 179,171 | +0.05(+0.07%) |
Dec 28, 2016 | 66.69 | 66.69 | 65.52 | 65.70 | 169,194 | -1.02(-1.52%) |
Dec 27, 2016 | 66.84 | 67.08 | 66.51 | 66.71 | 126,042 | -0.13(-0.20%) |
Dec 23, 2016 | 66.85 | 66.85 | 66.85 | 0 | +0.22(+0.33%) | |
Dec 22, 2016 | 66.56 | 66.87 | 65.90 | 66.63 | 211,095 | +0.08(+0.11%) |
Dec 21, 2016 | 67.09 | 67.36 | 66.42 | 66.55 | 259,687 | -0.36(-0.54%) |
Dec 20, 2016 | 66.62 | 67.18 | 66.13 | 66.91 | 207,432 | +0.44(+0.66%) |
Dec 19, 2016 | 66.28 | 66.78 | 65.76 | 66.48 | 271,524 | +0.50(+0.76%) |
Dec 16, 2016 | 66.76 | 67.33 | 65.89 | 65.97 | 937,604 | -0.64(-0.96%) |
Dec 15, 2016 | 65.74 | 66.83 | 65.42 | 66.61 | 278,339 | +0.87(+1.33%) |
Dec 14, 2016 | 66.85 | 67.50 | 65.63 | 65.74 | 349,184 | -1.35(-2.01%) |
Dec 13, 2016 | 66.70 | 67.53 | 66.43 | 67.08 | 382,205 | +0.33(+0.50%) |
Dec 12, 2016 | 66.37 | 67.03 | 65.83 | 66.75 | 370,092 | +0.21(+0.31%) |
Dec 09, 2016 | 67.20 | 67.22 | 66.48 | 66.54 | 282,093 | -0.73(-1.09%) |
Dec 08, 2016 | 67.72 | 67.86 | 67.02 | 67.27 | 309,189 | -0.25(-0.37%) |
Dec 07, 2016 | 66.48 | 67.82 | 66.13 | 67.52 | 340,385 | +1.20(+1.80%) |
Dec 06, 2016 | 65.57 | 66.35 | 65.24 | 66.32 | 393,402 | +0.83(+1.26%) |
Dec 05, 2016 | 65.81 | 66.45 | 65.33 | 65.50 | 391,489 | +0.03(+0.04%) |
Dec 02, 2016 | 64.89 | 65.72 | 64.50 | 65.47 | 391,269 | +0.52(+0.80%) |
Dec 01, 2016 | 64.71 | 65.08 | 64.37 | 64.95 | 549,436 | +0.63(+0.97%) |
Nov 30, 2016 | 64.10 | 64.90 | 64.10 | 64.32 | 690,397 | +0.33(+0.52%) |
Nov 29, 2016 | 64.06 | 65.00 | 63.95 | 63.99 | 471,067 | +0.09(+0.13%) |
Nov 28, 2016 | 64.51 | 64.64 | 63.82 | 63.90 | 328,896 | -0.66(-1.02%) |
Nov 25, 2016 | 64.53 | 64.56 | 64.33 | 64.56 | 201,735 | +0.02(+0.03%) |
Nov 23, 2016 | 64.54 | 64.54 | 64.54 | 0 | +0.14(+0.22%) | |
Nov 22, 2016 | 64.62 | 64.78 | 64.25 | 64.40 | 467,069 | +0.10(+0.16%) |
Nov 21, 2016 | 64.01 | 64.30 | 63.67 | 64.29 | 376,796 | +0.41(+0.64%) |
Nov 18, 2016 | 63.87 | 64.06 | 63.37 | 63.88 | 435,359 | -0.09(-0.13%) |
Nov 17, 2016 | 64.60 | 65.00 | 63.87 | 63.97 | 623,234 | -0.54(-0.84%) |
Nov 16, 2016 | 64.06 | 64.53 | 63.06 | 64.51 | 496,277 | -0.02(-0.03%) |
Nov 15, 2016 | 62.68 | 64.57 | 61.31 | 64.53 | 738,131 | +2.66(+4.30%) |
Nov 14, 2016 | 61.70 | 62.96 | 60.89 | 61.87 | 641,470 | +1.56(+2.58%) |
Nov 11, 2016 | 60.09 | 61.49 | 59.73 | 60.31 | 1,004,768 | +0.24(+0.40%) |
Nov 10, 2016 | 60.09 | 60.55 | 59.39 | 60.08 | 539,467 | +0.39(+0.65%) |
Nov 09, 2016 | 56.48 | 59.83 | 54.21 | 59.69 | 568,056 | +2.76(+4.85%) |
Nov 08, 2016 | 57.38 | 57.71 | 56.76 | 56.92 | 325,150 | -0.38(-0.66%) |
Nov 07, 2016 | 57.06 | 57.58 | 56.41 | 57.30 | 271,984 | +1.27(+2.27%) |
Nov 04, 2016 | 54.60 | 56.83 | 54.37 | 56.03 | 398,334 | +1.71(+3.14%) |
Nov 03, 2016 | 54.72 | 54.89 | 54.14 | 54.33 | 393,224 | -0.13(-0.24%) |
Nov 02, 2016 | 54.61 | 55.52 | 54.44 | 54.46 | 240,027 | -0.21(-0.38%) |
Nov 01, 2016 | 56.16 | 56.36 | 54.52 | 54.67 | 234,456 | -1.24(-2.22%) |
Oct 31, 2016 | 55.70 | 56.29 | 55.54 | 55.91 | 332,159 | +0.42(+0.75%) |
Oct 28, 2016 | 55.43 | 56.47 | 55.43 | 55.49 | 252,371 | +0.11(+0.21%) |
Oct 27, 2016 | 56.10 | 56.51 | 55.14 | 55.38 | 226,532 | -0.46(-0.83%) |
Oct 26, 2016 | 55.18 | 56.38 | 55.18 | 55.84 | 194,067 | +0.44(+0.79%) |
Oct 25, 2016 | 55.76 | 56.37 | 55.17 | 55.41 | 167,757 | -0.41(-0.73%) |
Oct 24, 2016 | 55.80 | 56.41 | 55.53 | 55.81 | 179,997 | +0.35(+0.63%) |
Oct 21, 2016 | 55.08 | 55.89 | 54.80 | 55.46 | 201,218 | -0.13(-0.24%) |
Oct 20, 2016 | 55.79 | 56.14 | 55.37 | 55.60 | 197,653 | -0.53(-0.95%) |
Oct 19, 2016 | 56.16 | 56.49 | 55.99 | 56.13 | 325,113 | -0.07(-0.12%) |
Oct 18, 2016 | 57.19 | 57.22 | 56.15 | 56.19 | 182,635 | -0.25(-0.44%) |
Oct 17, 2016 | 56.19 | 56.81 | 56.19 | 56.44 | 199,956 | +0.31(+0.56%) |
Oct 14, 2016 | 56.39 | 57.08 | 56.12 | 56.13 | 456,727 | +0.02(+0.03%) |
Oct 13, 2016 | 55.83 | 56.33 | 55.20 | 56.11 | 366,634 | -0.23(-0.40%) |
Oct 12, 2016 | 56.23 | 56.64 | 55.68 | 56.34 | 303,771 | +0.23(+0.41%) |
Oct 11, 2016 | 57.63 | 57.88 | 55.61 | 56.11 | 260,253 | -1.62(-2.81%) |
Oct 10, 2016 | 57.94 | 58.45 | 57.56 | 57.73 | 124,008 | +0.24(+0.41%) |
Oct 07, 2016 | 58.61 | 58.61 | 57.18 | 57.49 | 246,484 | -1.27(-2.16%) |
Oct 06, 2016 | 58.34 | 59.03 | 58.17 | 58.76 | 321,176 | +0.11(+0.19%) |
Oct 05, 2016 | 58.59 | 59.39 | 58.31 | 58.65 | 252,881 | +0.14(+0.24%) |
Oct 04, 2016 | 59.27 | 59.62 | 58.30 | 58.51 | 176,208 | -0.81(-1.36%) |
Oct 03, 2016 | 58.74 | 59.91 | 58.53 | 59.31 | 266,928 | +0.09(+0.14%) |
Sep 30, 2016 | 58.58 | 59.63 | 58.46 | 59.23 | 244,852 | +0.84(+1.45%) |
Sep 29, 2016 | 58.87 | 59.01 | 58.10 | 58.38 | 123,397 | -0.54(-0.92%) |
Sep 28, 2016 | 58.16 | 58.99 | 57.97 | 58.92 | 220,396 | +0.71(+1.22%) |
Sep 27, 2016 | 57.68 | 58.36 | 57.36 | 58.21 | 158,911 | +0.39(+0.67%) |
Sep 26, 2016 | 57.71 | 58.34 | 57.37 | 57.82 | 164,908 | -0.30(-0.52%) |
Sep 23, 2016 | 58.16 | 58.64 | 58.06 | 58.13 | 248,003 | -0.24(-0.41%) |
Sep 22, 2016 | 58.09 | 58.44 | 57.84 | 58.36 | 268,782 | +0.90(+1.57%) |
Sep 21, 2016 | 57.04 | 57.52 | 56.70 | 57.46 | 287,103 | +0.57(+1.00%) |
Sep 20, 2016 | 57.42 | 57.81 | 56.88 | 56.89 | 217,235 | -0.06(-0.10%) |
Sep 19, 2016 | 56.76 | 57.30 | 56.45 | 56.95 | 208,165 | +0.60(+1.06%) |
Sep 16, 2016 | 56.91 | 56.91 | 56.16 | 56.35 | 317,645 | -0.59(-1.03%) |
Sep 15, 2016 | 56.50 | 57.00 | 56.30 | 56.94 | 159,660 | +0.61(+1.08%) |
Sep 14, 2016 | 56.45 | 56.99 | 55.92 | 56.34 | 184,779 | -0.25(-0.44%) |
Sep 13, 2016 | 57.89 | 58.36 | 56.54 | 56.58 | 242,385 | -1.87(-3.20%) |
Sep 12, 2016 | 56.88 | 58.49 | 56.88 | 58.45 | 157,281 | +1.22(+2.14%) |
Sep 09, 2016 | 58.75 | 58.89 | 57.21 | 57.23 | 207,681 | -2.10(-3.55%) |
Sep 08, 2016 | 59.40 | 59.59 | 59.07 | 59.33 | 92,016 | -0.09(-0.14%) |
Sep 07, 2016 | 59.66 | 59.66 | 58.97 | 59.42 | 235,858 | -0.21(-0.35%) |
Sep 06, 2016 | 60.34 | 60.65 | 59.56 | 59.62 | 202,718 | -0.82(-1.36%) |
Sep 02, 2016 | 60.12 | 60.45 | 60.45 | 60.45 | 169,527 | +0.74(+1.24%) |
Sep 01, 2016 | 59.63 | 59.90 | 58.98 | 59.71 | 194,775 | +0.26(+0.43%) |
Aug 31, 2016 | 59.68 | 59.94 | 59.19 | 59.45 | 268,417 | -0.18(-0.30%) |
Aug 30, 2016 | 59.72 | 60.01 | 59.30 | 59.63 | 169,309 | -0.10(-0.17%) |
Aug 29, 2016 | 59.35 | 59.84 | 58.94 | 59.74 | 220,066 | +0.62(+1.04%) |
Aug 26, 2016 | 58.71 | 59.25 | 58.68 | 59.12 | 176,069 | +0.41(+0.69%) |
Aug 25, 2016 | 58.25 | 58.81 | 57.95 | 58.71 | 156,696 | +0.39(+0.67%) |
Aug 24, 2016 | 58.88 | 59.06 | 58.15 | 58.33 | 169,935 | -0.54(-0.92%) |
Aug 23, 2016 | 59.25 | 59.33 | 58.74 | 58.87 | 268,840 | -0.01(-0.02%) |
Aug 22, 2016 | 58.12 | 59.06 | 58.12 | 58.88 | 252,238 | +0.31(+0.53%) |
Aug 19, 2016 | 57.78 | 58.67 | 57.68 | 58.56 | 239,533 | +0.52(+0.90%) |
Aug 18, 2016 | 57.08 | 58.10 | 57.08 | 58.04 | 358,511 | +0.73(+1.27%) |
Aug 17, 2016 | 56.73 | 57.55 | 56.73 | 57.31 | 307,205 | +0.63(+1.10%) |
Aug 16, 2016 | 57.19 | 57.42 | 56.66 | 56.69 | 190,390 | -0.55(-0.96%) |
Aug 15, 2016 | 56.47 | 57.43 | 56.47 | 57.24 | 137,762 | +0.98(+1.74%) |
Aug 12, 2016 | 56.53 | 56.53 | 56.11 | 56.26 | 140,185 | -0.29(-0.52%) |
Aug 11, 2016 | 56.16 | 56.74 | 56.16 | 56.55 | 182,070 | +0.45(+0.81%) |
Aug 10, 2016 | 56.37 | 56.56 | 55.82 | 56.10 | 239,643 | -0.27(-0.49%) |
Aug 09, 2016 | 56.16 | 56.55 | 55.74 | 56.37 | 248,474 | +0.35(+0.62%) |
Aug 08, 2016 | 55.81 | 56.25 | 54.89 | 56.02 | 236,356 | +0.26(+0.48%) |
Aug 05, 2016 | 55.62 | 55.87 | 55.29 | 55.76 | 237,530 | +0.46(+0.84%) |
Aug 04, 2016 | 54.92 | 55.64 | 54.62 | 55.29 | 202,465 | +0.29(+0.53%) |
Aug 03, 2016 | 54.29 | 55.08 | 53.95 | 55.00 | 145,385 | +0.74(+1.36%) |
Aug 02, 2016 | 55.35 | 55.63 | 54.19 | 54.26 | 172,190 | -1.07(-1.93%) |
Aug 01, 2016 | 55.33 | 55.80 | 54.80 | 55.33 | 230,904 | -0.06(-0.10%) |
Jul 29, 2016 | 55.23 | 55.80 | 54.82 | 55.39 | 248,805 | +0.17(+0.31%) |
Jul 28, 2016 | 55.38 | 55.70 | 55.05 | 55.22 | 170,058 | -0.15(-0.27%) |
Jul 27, 2016 | 55.31 | 55.67 | 55.07 | 55.37 | 333,062 | +0.19(+0.34%) |
Jul 26, 2016 | 54.48 | 55.28 | 54.48 | 55.18 | 265,882 | +0.60(+1.09%) |
Jul 25, 2016 | 54.78 | 54.94 | 54.49 | 54.58 | 257,090 | -0.16(-0.29%) |
Jul 22, 2016 | 54.47 | 54.88 | 54.06 | 54.75 | 350,730 | +0.20(+0.36%) |
Jul 21, 2016 | 55.73 | 56.63 | 54.20 | 54.55 | 444,405 | -1.67(-2.98%) |
Jul 20, 2016 | 56.53 | 56.53 | 55.73 | 56.22 | 533,174 | +0.11(+0.20%) |
Jul 19, 2016 | 56.24 | 56.73 | 55.97 | 56.11 | 279,932 | -0.07(-0.12%) |
Jul 18, 2016 | 56.55 | 57.00 | 56.16 | 56.17 | 320,936 | -0.42(-0.74%) |
Jul 15, 2016 | 57.08 | 57.24 | 56.49 | 56.59 | 413,348 | +0.12(+0.22%) |
Jul 14, 2016 | 57.02 | 57.44 | 56.37 | 56.47 | 209,875 | -0.18(-0.32%) |
Jul 13, 2016 | 57.02 | 57.18 | 56.47 | 56.65 | 181,156 | +0.00(+0.00%) |
Jul 12, 2016 | 56.53 | 57.09 | 54.89 | 56.65 | 415,268 | +0.51(+0.91%) |
Jul 11, 2016 | 55.84 | 56.49 | 55.38 | 56.14 | 205,748 | +0.54(+0.97%) |
Jul 08, 2016 | 54.58 | 55.68 | 54.10 | 55.60 | 226,689 | +1.49(+2.76%) |
Jul 07, 2016 | 53.98 | 54.66 | 53.51 | 54.10 | 153,084 | +0.62(+1.15%) |
Jul 05, 2016 | 54.24 | 54.65 | 53.11 | 53.49 | 213,083 | -1.31(-2.38%) |
Jul 01, 2016 | 54.75 | 54.79 | 54.79 | 54.79 | 285,361 | +0.26(+0.47%) |
Jun 30, 2016 | 53.28 | 54.57 | 52.67 | 54.54 | 290,544 | +1.49(+2.82%) |
Jun 29, 2016 | 52.38 | 53.12 | 52.15 | 53.04 | 362,020 | +1.47(+2.84%) |
Jun 28, 2016 | 51.27 | 51.66 | 50.82 | 51.58 | 261,685 | +0.94(+1.85%) |
Jun 27, 2016 | 51.95 | 51.99 | 50.32 | 50.64 | 426,776 | -2.03(-3.86%) |
Jun 24, 2016 | 53.35 | 54.17 | 52.30 | 52.67 | 1,669,563 | -3.34(-5.96%) |
Jun 23, 2016 | 55.71 | 56.06 | 55.18 | 56.01 | 291,211 | +0.95(+1.72%) |
Jun 22, 2016 | 55.51 | 55.71 | 55.05 | 55.07 | 255,765 | -0.24(-0.43%) |
Jun 21, 2016 | 55.56 | 55.63 | 55.11 | 55.30 | 251,380 | -0.04(-0.07%) |
Jun 20, 2016 | 55.50 | 55.77 | 54.84 | 55.34 | 203,585 | +0.59(+1.07%) |
Jun 17, 2016 | 54.84 | 55.16 | 54.40 | 54.75 | 594,951 | +0.07(+0.12%) |
Jun 16, 2016 | 53.87 | 54.88 | 53.56 | 54.69 | 263,166 | +0.46(+0.85%) |
Jun 15, 2016 | 53.86 | 54.70 | 53.61 | 54.22 | 315,500 | +0.44(+0.83%) |
Jun 14, 2016 | 53.47 | 54.06 | 53.34 | 53.78 | 186,363 | +0.07(+0.12%) |
Jun 13, 2016 | 54.74 | 55.81 | 53.65 | 53.71 | 262,736 | -1.13(-2.05%) |
Jun 10, 2016 | 55.12 | 55.34 | 54.46 | 54.84 | 218,111 | -1.11(-1.98%) |
Jun 09, 2016 | 55.81 | 55.99 | 55.43 | 55.95 | 205,389 | -0.25(-0.44%) |
Jun 08, 2016 | 55.72 | 56.39 | 55.67 | 56.19 | 377,423 | +0.52(+0.93%) |
Jun 07, 2016 | 55.42 | 55.80 | 55.33 | 55.67 | 210,871 | +0.19(+0.34%) |
Jun 06, 2016 | 56.17 | 56.17 | 54.55 | 55.48 | 340,029 | +0.87(+1.59%) |
Jun 03, 2016 | 54.80 | 54.80 | 54.12 | 54.61 | 164,432 | -0.13(-0.24%) |
Jun 02, 2016 | 54.22 | 54.78 | 54.10 | 54.75 | 199,533 | +0.36(+0.66%) |
Jun 01, 2016 | 53.70 | 54.43 | 53.17 | 54.39 | 292,398 | +0.51(+0.95%) |
May 31, 2016 | 53.70 | 54.20 | 53.60 | 53.87 | 311,131 | +0.07(+0.12%) |
May 27, 2016 | 54.07 | 53.81 | 53.81 | 53.81 | 232,199 | -0.26(-0.47%) |
May 26, 2016 | 54.29 | 54.88 | 53.88 | 54.06 | 368,089 | -0.07(-0.12%) |
May 25, 2016 | 53.92 | 54.24 | 52.92 | 54.13 | 360,539 | +0.47(+0.88%) |
May 24, 2016 | 52.42 | 53.76 | 52.37 | 53.66 | 301,326 | +1.48(+2.83%) |
May 23, 2016 | 52.29 | 52.52 | 51.99 | 52.18 | 202,037 | -0.08(-0.14%) |
May 20, 2016 | 51.96 | 52.57 | 51.40 | 52.26 | 257,489 | +0.65(+1.27%) |
May 19, 2016 | 51.94 | 52.06 | 51.28 | 51.60 | 487,762 | -0.38(-0.73%) |
May 18, 2016 | 51.84 | 52.50 | 51.65 | 51.98 | 302,630 | +0.04(+0.07%) |
May 17, 2016 | 51.94 | 52.29 | 51.74 | 51.94 | 419,305 | -0.04(-0.07%) |
May 16, 2016 | 51.58 | 52.37 | 51.58 | 51.98 | 270,838 | +0.55(+1.06%) |
May 13, 2016 | 52.08 | 52.20 | 51.29 | 51.43 | 671,801 | -0.88(-1.68%) |
May 12, 2016 | 52.29 | 52.55 | 51.53 | 52.31 | 363,618 | +0.25(+0.47%) |
May 11, 2016 | 52.02 | 52.55 | 51.09 | 52.07 | 278,010 | -0.09(-0.18%) |
May 10, 2016 | 51.42 | 52.23 | 50.08 | 52.16 | 241,687 | +1.16(+2.28%) |
May 09, 2016 | 51.19 | 51.42 | 50.76 | 51.00 | 279,708 | -0.31(-0.61%) |
May 06, 2016 | 50.13 | 51.31 | 50.08 | 51.31 | 323,436 | +1.04(+2.07%) |
May 05, 2016 | 50.39 | 50.72 | 50.12 | 50.27 | 294,195 | +0.00(+0.00%) |
May 04, 2016 | 50.41 | 50.90 | 50.11 | 50.27 | 344,591 | -0.41(-0.80%) |
May 03, 2016 | 51.56 | 51.56 | 50.43 | 50.68 | 313,667 | -1.23(-2.36%) |
May 02, 2016 | 51.25 | 51.93 | 50.81 | 51.91 | 350,596 | +0.72(+1.40%) |
Apr 29, 2016 | 52.03 | 52.40 | 50.90 | 51.19 | 414,929 | -0.89(-1.70%) |
Apr 28, 2016 | 51.96 | 52.26 | 50.93 | 52.08 | 440,511 | -0.04(-0.07%) |
Apr 27, 2016 | 51.94 | 52.50 | 51.76 | 52.11 | 531,470 | +0.26(+0.51%) |
Apr 26, 2016 | 51.62 | 51.98 | 51.44 | 51.85 | 346,181 | +0.19(+0.37%) |
Apr 25, 2016 | 52.09 | 52.29 | 51.40 | 51.66 | 393,605 | -0.19(-0.36%) |
Apr 22, 2016 | 51.08 | 52.32 | 51.08 | 51.85 | 723,119 | +0.07(+0.13%) |
Apr 21, 2016 | 51.94 | 52.68 | 50.83 | 51.78 | 854,387 | -0.48(-0.92%) |
Apr 20, 2016 | 49.39 | 53.66 | 49.02 | 52.27 | 1,470,611 | +2.36(+4.73%) |
Apr 19, 2016 | 50.45 | 50.45 | 49.48 | 49.91 | 319,853 | +0.02(+0.04%) |
Apr 18, 2016 | 49.29 | 50.05 | 49.29 | 49.89 | 218,494 | +0.23(+0.46%) |
Apr 15, 2016 | 49.31 | 50.05 | 49.31 | 49.66 | 319,836 | +0.21(+0.42%) |
Apr 14, 2016 | 49.80 | 49.94 | 49.38 | 49.45 | 244,724 | -0.26(-0.51%) |
Apr 13, 2016 | 50.02 | 50.07 | 49.47 | 49.71 | 367,561 | +0.43(+0.86%) |
Apr 12, 2016 | 48.89 | 49.74 | 48.76 | 49.28 | 124,335 | +0.54(+1.10%) |
Apr 11, 2016 | 48.75 | 49.48 | 48.71 | 48.74 | 175,144 | +0.29(+0.60%) |
Apr 08, 2016 | 48.87 | 49.36 | 48.26 | 48.45 | 145,038 | +0.28(+0.59%) |
Apr 07, 2016 | 48.37 | 49.02 | 47.90 | 48.17 | 252,123 | -0.61(-1.26%) |
Apr 06, 2016 | 48.41 | 49.00 | 47.95 | 48.78 | 189,529 | +0.30(+0.62%) |
Apr 05, 2016 | 48.20 | 48.80 | 47.88 | 48.48 | 273,552 | -0.18(-0.37%) |
Apr 04, 2016 | 49.58 | 49.95 | 48.65 | 48.66 | 154,484 | -0.80(-1.62%) |