Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 64.36 | 64.47 | 63.69 | 63.72 | 781,353 | -0.86(-1.33%) |
Mar 30, 2017 | 63.31 | 64.86 | 63.21 | 64.58 | 697,661 | +1.29(+2.04%) |
Mar 29, 2017 | 63.33 | 63.34 | 62.98 | 63.29 | 352,873 | -0.07(-0.11%) |
Mar 28, 2017 | 62.50 | 63.48 | 62.50 | 63.36 | 404,474 | +0.75(+1.20%) |
Mar 27, 2017 | 62.23 | 62.76 | 61.90 | 62.61 | 388,640 | -0.01(-0.02%) |
Mar 24, 2017 | 62.60 | 63.05 | 62.22 | 62.62 | 328,802 | -0.05(-0.08%) |
Mar 23, 2017 | 62.31 | 63.07 | 61.85 | 62.67 | 416,132 | +0.32(+0.51%) |
Mar 22, 2017 | 62.50 | 62.55 | 61.85 | 62.35 | 904,514 | -0.44(-0.70%) |
Mar 21, 2017 | 63.65 | 64.05 | 62.70 | 62.79 | 491,247 | -0.80(-1.26%) |
Mar 20, 2017 | 63.10 | 63.95 | 63.00 | 63.59 | 384,469 | +0.32(+0.51%) |
Mar 17, 2017 | 63.41 | 63.84 | 63.25 | 63.27 | 2,524,491 | -0.30(-0.47%) |
Mar 16, 2017 | 63.67 | 64.00 | 63.46 | 63.57 | 581,370 | -0.17(-0.27%) |
Mar 15, 2017 | 63.58 | 63.98 | 63.47 | 63.74 | 498,546 | +0.30(+0.47%) |
Mar 14, 2017 | 63.36 | 63.79 | 62.96 | 63.44 | 471,860 | -0.05(-0.08%) |
Mar 13, 2017 | 63.39 | 63.85 | 63.21 | 63.49 | 557,155 | -0.02(-0.03%) |
Mar 10, 2017 | 63.10 | 63.74 | 62.96 | 63.51 | 519,258 | +0.61(+0.97%) |
Mar 09, 2017 | 62.58 | 63.21 | 62.29 | 62.90 | 469,965 | +0.45(+0.72%) |
Mar 08, 2017 | 62.56 | 62.92 | 62.30 | 62.45 | 537,423 | -0.11(-0.18%) |
Mar 07, 2017 | 62.21 | 62.79 | 61.93 | 62.56 | 584,552 | +0.32(+0.51%) |
Mar 06, 2017 | 62.00 | 62.32 | 61.49 | 62.24 | 507,435 | -0.12(-0.19%) |
Mar 03, 2017 | 62.03 | 62.70 | 61.88 | 62.36 | 396,240 | +0.22(+0.35%) |
Mar 02, 2017 | 62.25 | 62.73 | 62.25 | 62.14 | 392,185 | -0.13(-0.21%) |
Mar 01, 2017 | 61.57 | 62.32 | 61.11 | 62.27 | 709,215 | +1.21(+1.98%) |
Feb 28, 2017 | 61.43 | 62.00 | 61.06 | 61.06 | 912,888 | -0.49(-0.80%) |
Feb 27, 2017 | 61.49 | 61.78 | 60.91 | 61.55 | 1,373,738 | -0.15(-0.24%) |
Feb 24, 2017 | 62.81 | 62.86 | 61.38 | 61.70 | 756,165 | -1.34(-2.13%) |
Feb 23, 2017 | 63.75 | 63.98 | 62.92 | 63.04 | 557,752 | -0.71(-1.11%) |
Feb 22, 2017 | 63.91 | 64.10 | 63.62 | 63.75 | 713,094 | -0.27(-0.42%) |
Feb 21, 2017 | 63.63 | 64.15 | 63.59 | 64.02 | 418,822 | +0.29(+0.46%) |
Feb 17, 2017 | 63.73 | 63.73 | 63.73 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 64.08 | 64.11 | 63.54 | 63.73 | 413,918 | -0.48(-0.75%) |
Feb 15, 2017 | 63.94 | 64.62 | 63.90 | 64.21 | 526,673 | +0.28(+0.44%) |
Feb 14, 2017 | 64.00 | 64.23 | 63.65 | 63.93 | 446,675 | -0.09(-0.14%) |
Feb 13, 2017 | 63.62 | 64.10 | 63.56 | 64.02 | 554,464 | +0.42(+0.66%) |
Feb 10, 2017 | 63.50 | 63.86 | 63.43 | 63.60 | 374,566 | +0.17(+0.27%) |
Feb 09, 2017 | 63.05 | 63.78 | 62.86 | 63.43 | 574,137 | +0.49(+0.78%) |
Feb 08, 2017 | 63.02 | 63.13 | 62.54 | 62.94 | 573,872 | -0.31(-0.49%) |
Feb 07, 2017 | 62.94 | 63.66 | 62.94 | 63.25 | 442,773 | +0.39(+0.62%) |
Feb 06, 2017 | 63.57 | 63.58 | 62.73 | 62.86 | 598,115 | -0.72(-1.13%) |
Feb 03, 2017 | 63.58 | 63.98 | 62.91 | 63.58 | 1,007,792 | +0.42(+0.66%) |
Feb 02, 2017 | 63.59 | 64.56 | 63.08 | 63.16 | 1,117,676 | -0.69(-1.08%) |
Feb 01, 2017 | 63.18 | 64.08 | 62.91 | 63.85 | 1,361,969 | +1.28(+2.05%) |
Jan 31, 2017 | 62.83 | 63.28 | 61.61 | 62.57 | 1,027,743 | -0.56(-0.89%) |
Jan 30, 2017 | 63.93 | 63.94 | 62.75 | 63.13 | 825,726 | -1.13(-1.76%) |
Jan 27, 2017 | 64.00 | 64.74 | 63.89 | 64.26 | 876,888 | +0.25(+0.39%) |
Jan 26, 2017 | 63.29 | 64.17 | 63.21 | 64.01 | 349,726 | +0.66(+1.04%) |
Jan 25, 2017 | 63.26 | 63.67 | 62.98 | 63.35 | 742,850 | +0.42(+0.67%) |
Jan 24, 2017 | 63.20 | 63.24 | 62.70 | 62.93 | 518,477 | -0.29(-0.46%) |
Jan 23, 2017 | 63.90 | 64.51 | 62.90 | 63.22 | 561,276 | -0.85(-1.33%) |
Jan 20, 2017 | 63.61 | 64.64 | 63.56 | 64.07 | 631,047 | +0.48(+0.75%) |
Jan 19, 2017 | 63.51 | 63.94 | 63.30 | 63.59 | 446,529 | -0.28(-0.44%) |
Jan 18, 2017 | 64.87 | 64.95 | 63.59 | 63.87 | 546,746 | -0.74(-1.15%) |
Jan 17, 2017 | 64.18 | 64.80 | 63.75 | 64.61 | 352,788 | +0.02(+0.03%) |
Jan 16, 2017 | 64.77 | 65.00 | 64.30 | 64.59 | 142,320 | -0.21(-0.32%) |
Jan 13, 2017 | 64.73 | 65.18 | 64.50 | 64.80 | 258,447 | +0.06(+0.09%) |
Jan 12, 2017 | 65.26 | 65.26 | 64.39 | 64.74 | 354,244 | -0.53(-0.81%) |
Jan 11, 2017 | 64.28 | 65.57 | 64.28 | 65.27 | 412,287 | +0.96(+1.49%) |
Jan 10, 2017 | 64.75 | 64.87 | 64.18 | 64.31 | 384,450 | -0.68(-1.05%) |
Jan 09, 2017 | 65.46 | 65.64 | 64.85 | 64.99 | 254,504 | -0.71(-1.08%) |
Jan 06, 2017 | 65.76 | 65.99 | 65.24 | 65.70 | 388,794 | -0.16(-0.24%) |
Jan 05, 2017 | 65.76 | 66.25 | 65.66 | 65.86 | 414,163 | -0.15(-0.23%) |
Jan 04, 2017 | 65.63 | 66.12 | 65.00 | 66.01 | 532,880 | +0.60(+0.92%) |
Jan 03, 2017 | 64.55 | 65.81 | 64.55 | 65.41 | 498,752 | +0.97(+1.51%) |
Dec 30, 2016 | 64.44 | 64.44 | 64.44 | 0 | -0.07(-0.11%) | |
Dec 29, 2016 | 64.02 | 64.72 | 64.02 | 64.51 | 270,242 | +0.22(+0.34%) |
Dec 28, 2016 | 63.32 | 64.70 | 63.31 | 64.29 | 381,301 | +0.56(+0.88%) |
Dec 23, 2016 | 63.73 | 63.73 | 63.73 | 0 | +0.60(+0.95%) | |
Dec 22, 2016 | 63.00 | 63.42 | 62.62 | 63.13 | 556,591 | -0.22(-0.35%) |
Dec 21, 2016 | 64.25 | 64.29 | 63.02 | 63.35 | 382,548 | -0.91(-1.42%) |
Dec 20, 2016 | 63.90 | 64.98 | 63.85 | 64.26 | 536,345 | +0.36(+0.56%) |
Dec 19, 2016 | 63.01 | 64.37 | 63.01 | 63.90 | 620,548 | +0.90(+1.43%) |
Dec 16, 2016 | 64.79 | 64.79 | 61.95 | 63.00 | 2,616,047 | -2.25(-3.45%) |
Dec 15, 2016 | 64.30 | 65.78 | 64.30 | 65.25 | 559,792 | +0.91(+1.41%) |
Dec 14, 2016 | 65.15 | 65.19 | 64.27 | 64.34 | 597,102 | -0.85(-1.30%) |
Dec 13, 2016 | 63.72 | 65.85 | 63.51 | 65.19 | 688,878 | +1.68(+2.65%) |
Dec 12, 2016 | 61.75 | 64.15 | 61.25 | 63.51 | 677,115 | +1.52(+2.45%) |
Dec 09, 2016 | 62.46 | 62.56 | 61.87 | 61.99 | 489,404 | -0.46(-0.74%) |
Dec 08, 2016 | 62.75 | 63.03 | 62.28 | 62.45 | 529,162 | -0.27(-0.43%) |
Dec 07, 2016 | 61.75 | 62.83 | 61.48 | 62.72 | 684,138 | +0.97(+1.57%) |
Dec 06, 2016 | 62.31 | 62.79 | 60.93 | 61.75 | 999,837 | -0.56(-0.90%) |
Dec 05, 2016 | 62.89 | 62.93 | 62.26 | 62.31 | 628,367 | -0.22(-0.35%) |
Dec 02, 2016 | 62.56 | 62.91 | 61.96 | 62.53 | 626,656 | -0.03(-0.05%) |
Dec 01, 2016 | 63.76 | 63.76 | 62.28 | 62.56 | 766,692 | -1.07(-1.68%) |
Nov 30, 2016 | 65.18 | 65.31 | 63.41 | 63.63 | 997,513 | -1.87(-2.85%) |
Nov 29, 2016 | 64.09 | 65.50 | 64.00 | 65.50 | 442,785 | +1.38(+2.15%) |
Nov 28, 2016 | 64.32 | 64.42 | 63.79 | 64.12 | 789,948 | -0.43(-0.67%) |
Nov 25, 2016 | 64.92 | 65.05 | 64.40 | 64.55 | 325,638 | -0.32(-0.49%) |
Nov 24, 2016 | 64.55 | 65.61 | 64.55 | 64.87 | 279,590 | +0.24(+0.37%) |
Nov 23, 2016 | 64.79 | 65.02 | 64.56 | 64.63 | 341,378 | -0.22(-0.34%) |
Nov 22, 2016 | 64.60 | 65.19 | 63.62 | 64.85 | 521,761 | +0.16(+0.25%) |
Nov 21, 2016 | 63.50 | 65.05 | 63.25 | 64.69 | 613,601 | +1.10(+1.73%) |
Nov 18, 2016 | 63.83 | 63.90 | 63.03 | 63.59 | 547,364 | -0.44(-0.69%) |
Nov 17, 2016 | 63.40 | 64.09 | 63.16 | 64.03 | 579,229 | +0.41(+0.64%) |
Nov 16, 2016 | 63.96 | 64.53 | 63.07 | 63.62 | 516,304 | -0.51(-0.80%) |
Nov 15, 2016 | 64.74 | 64.90 | 63.77 | 64.13 | 451,353 | -0.70(-1.08%) |
Nov 14, 2016 | 65.70 | 65.82 | 64.21 | 64.83 | 960,729 | -0.87(-1.32%) |
Nov 11, 2016 | 65.40 | 65.98 | 64.90 | 65.70 | 411,474 | +0.15(+0.23%) |
Nov 10, 2016 | 66.01 | 66.39 | 64.94 | 65.55 | 765,334 | -1.47(-2.19%) |
Nov 09, 2016 | 62.50 | 67.14 | 62.03 | 67.02 | 1,091,806 | +3.32(+5.21%) |
Nov 08, 2016 | 64.00 | 64.63 | 63.52 | 63.70 | 379,735 | -0.28(-0.44%) |
Nov 07, 2016 | 63.75 | 64.75 | 63.63 | 63.98 | 496,384 | +0.84(+1.33%) |
Nov 04, 2016 | 63.36 | 63.68 | 63.06 | 63.14 | 330,160 | -0.18(-0.28%) |
Nov 03, 2016 | 63.71 | 64.09 | 63.21 | 63.32 | 294,641 | -0.40(-0.63%) |
Nov 02, 2016 | 63.47 | 64.24 | 63.45 | 63.72 | 463,672 | +0.04(+0.06%) |
Nov 01, 2016 | 63.67 | 64.31 | 63.20 | 63.68 | 392,782 | -0.03(-0.05%) |
Oct 31, 2016 | 62.85 | 63.95 | 62.66 | 63.71 | 476,014 | +0.69(+1.09%) |
Oct 28, 2016 | 62.25 | 63.23 | 62.17 | 63.02 | 394,311 | +0.71(+1.14%) |
Oct 27, 2016 | 63.28 | 63.28 | 62.16 | 62.31 | 518,924 | -0.80(-1.27%) |
Oct 26, 2016 | 63.18 | 63.99 | 62.70 | 63.11 | 457,317 | -0.33(-0.52%) |
Oct 25, 2016 | 63.64 | 63.82 | 63.27 | 63.44 | 317,978 | -0.23(-0.36%) |
Oct 24, 2016 | 62.65 | 63.78 | 62.58 | 63.67 | 386,040 | +1.26(+2.02%) |
Oct 21, 2016 | 62.54 | 62.63 | 62.03 | 62.41 | 442,662 | -0.11(-0.18%) |
Oct 20, 2016 | 62.27 | 62.79 | 61.98 | 62.52 | 462,290 | +0.17(+0.27%) |
Oct 19, 2016 | 61.99 | 62.48 | 61.63 | 62.35 | 283,648 | +0.21(+0.34%) |
Oct 18, 2016 | 61.62 | 62.65 | 61.53 | 62.14 | 430,709 | +0.93(+1.52%) |
Oct 17, 2016 | 61.90 | 61.90 | 61.13 | 61.21 | 421,786 | -0.63(-1.02%) |
Oct 14, 2016 | 61.81 | 62.41 | 61.48 | 61.84 | 306,597 | +0.23(+0.37%) |
Oct 13, 2016 | 61.72 | 61.96 | 60.61 | 61.61 | 539,881 | -0.45(-0.73%) |
Oct 12, 2016 | 62.03 | 62.38 | 61.90 | 62.06 | 405,876 | -0.10(-0.16%) |
Oct 11, 2016 | 63.34 | 63.52 | 62.11 | 62.16 | 465,242 | -1.67(-2.62%) |
Oct 07, 2016 | 63.83 | 63.83 | 63.83 | 0 | -0.34(-0.53%) | |
Oct 06, 2016 | 63.75 | 64.25 | 63.62 | 64.17 | 313,229 | +0.41(+0.64%) |
Oct 05, 2016 | 63.22 | 64.44 | 63.21 | 63.76 | 409,185 | +0.69(+1.09%) |
Oct 04, 2016 | 61.90 | 63.15 | 61.90 | 63.07 | 393,811 | +1.04(+1.68%) |
Oct 03, 2016 | 62.14 | 62.54 | 61.55 | 62.03 | 324,409 | -0.46(-0.74%) |
Sep 30, 2016 | 63.07 | 63.24 | 62.02 | 62.49 | 399,071 | -0.24(-0.38%) |
Sep 29, 2016 | 63.00 | 63.57 | 62.69 | 62.73 | 231,132 | -0.49(-0.78%) |
Sep 28, 2016 | 63.44 | 64.01 | 63.05 | 63.22 | 315,035 | -0.29(-0.46%) |
Sep 27, 2016 | 63.32 | 64.05 | 63.22 | 63.51 | 343,163 | +0.28(+0.44%) |
Sep 26, 2016 | 63.00 | 63.30 | 62.36 | 63.23 | 339,191 | -0.25(-0.39%) |
Sep 23, 2016 | 63.30 | 64.14 | 63.14 | 63.48 | 338,766 | +0.07(+0.11%) |
Sep 22, 2016 | 62.88 | 63.65 | 62.80 | 63.41 | 315,203 | +0.68(+1.08%) |
Sep 21, 2016 | 62.59 | 63.04 | 62.07 | 62.73 | 306,323 | +0.32(+0.51%) |
Sep 20, 2016 | 62.36 | 63.25 | 62.16 | 62.41 | 552,669 | +0.50(+0.81%) |
Sep 19, 2016 | 61.43 | 62.30 | 61.16 | 61.91 | 523,715 | +0.52(+0.85%) |
Sep 16, 2016 | 61.64 | 61.83 | 60.72 | 61.39 | 995,240 | -0.25(-0.41%) |
Sep 15, 2016 | 60.78 | 62.07 | 60.78 | 61.64 | 498,170 | +0.89(+1.47%) |
Sep 14, 2016 | 60.79 | 61.17 | 60.50 | 60.75 | 371,676 | +0.05(+0.08%) |
Sep 13, 2016 | 62.12 | 62.13 | 60.59 | 60.70 | 544,570 | -1.77(-2.83%) |
Sep 12, 2016 | 61.40 | 62.74 | 61.26 | 62.47 | 345,021 | +0.92(+1.49%) |
Sep 09, 2016 | 61.96 | 61.96 | 61.05 | 61.55 | 575,628 | -0.41(-0.66%) |
Sep 08, 2016 | 64.00 | 64.00 | 61.94 | 61.96 | 772,565 | -2.40(-3.73%) |
Sep 07, 2016 | 64.59 | 64.74 | 64.11 | 64.36 | 180,675 | -0.31(-0.48%) |
Sep 06, 2016 | 65.00 | 65.00 | 64.15 | 64.67 | 518,115 | -0.27(-0.42%) |
Sep 02, 2016 | 64.94 | 64.94 | 64.94 | 0 | -0.31(-0.48%) | |
Sep 01, 2016 | 63.85 | 65.52 | 63.80 | 65.25 | 536,121 | +1.42(+2.22%) |
Aug 31, 2016 | 63.18 | 64.02 | 63.02 | 63.83 | 847,692 | +0.57(+0.90%) |
Aug 30, 2016 | 62.96 | 63.69 | 62.93 | 63.26 | 270,821 | +0.03(+0.05%) |
Aug 29, 2016 | 63.75 | 63.75 | 62.93 | 63.23 | 371,646 | -0.55(-0.86%) |
Aug 26, 2016 | 63.37 | 64.26 | 63.13 | 63.78 | 199,990 | +0.30(+0.47%) |
Aug 25, 2016 | 62.92 | 63.58 | 62.67 | 63.48 | 218,197 | +0.31(+0.49%) |
Aug 24, 2016 | 63.79 | 63.98 | 62.95 | 63.17 | 264,025 | -0.70(-1.10%) |
Aug 23, 2016 | 63.50 | 64.24 | 63.41 | 63.87 | 338,227 | +0.46(+0.73%) |
Aug 22, 2016 | 62.67 | 63.44 | 62.41 | 63.41 | 336,247 | +0.48(+0.76%) |
Aug 19, 2016 | 62.73 | 63.20 | 62.53 | 62.93 | 230,936 | +0.29(+0.46%) |
Aug 18, 2016 | 62.50 | 62.76 | 62.41 | 62.64 | 278,637 | +0.05(+0.08%) |
Aug 17, 2016 | 62.91 | 62.97 | 62.50 | 62.59 | 254,018 | -0.33(-0.52%) |
Aug 16, 2016 | 62.82 | 63.12 | 62.38 | 62.92 | 379,178 | -0.10(-0.16%) |
Aug 15, 2016 | 62.99 | 63.32 | 62.73 | 63.02 | 297,670 | -0.02(-0.03%) |
Aug 12, 2016 | 63.63 | 63.63 | 62.52 | 63.04 | 520,813 | -0.72(-1.13%) |
Aug 11, 2016 | 64.24 | 64.49 | 63.62 | 63.76 | 312,925 | -0.48(-0.75%) |
Aug 10, 2016 | 63.86 | 64.46 | 63.77 | 64.24 | 418,662 | +0.27(+0.42%) |
Aug 09, 2016 | 64.05 | 64.35 | 63.89 | 63.97 | 362,392 | -0.14(-0.22%) |
Aug 08, 2016 | 64.65 | 63.85 | 64.11 | 411,703 | -0.54(-0.84%) | |
Aug 05, 2016 | 63.81 | 65.16 | 63.80 | 64.65 | 792,926 | +0.94(+1.48%) |
Aug 04, 2016 | 63.35 | 63.88 | 63.32 | 63.71 | 427,404 | +0.39(+0.62%) |
Aug 03, 2016 | 63.90 | 63.95 | 63.32 | 63.32 | 710,838 | -0.52(-0.81%) |
Aug 02, 2016 | 63.39 | 64.24 | 63.00 | 63.84 | 672,653 | +0.45(+0.71%) |
Jul 29, 2016 | 63.39 | 63.39 | 63.39 | 0 | -1.06(-1.64%) | |
Jul 28, 2016 | 62.75 | 64.48 | 62.66 | 64.45 | 713,800 | +1.40(+2.22%) |
Jul 27, 2016 | 60.00 | 63.27 | 59.92 | 63.05 | 1,480,755 | +4.24(+7.21%) |
Jul 26, 2016 | 59.30 | 59.44 | 58.66 | 58.81 | 456,011 | -0.41(-0.69%) |
Jul 25, 2016 | 58.67 | 59.28 | 58.65 | 59.22 | 337,741 | +0.46(+0.78%) |
Jul 22, 2016 | 59.08 | 59.10 | 58.24 | 58.76 | 311,015 | -0.08(-0.14%) |
Jul 21, 2016 | 58.71 | 59.04 | 58.44 | 58.84 | 594,014 | +0.17(+0.29%) |
Jul 20, 2016 | 57.80 | 58.70 | 57.75 | 58.67 | 497,368 | +1.07(+1.86%) |
Jul 19, 2016 | 57.09 | 57.82 | 56.89 | 57.60 | 366,129 | +0.54(+0.95%) |
Jul 18, 2016 | 56.81 | 57.25 | 56.81 | 57.06 | 318,865 | +0.27(+0.48%) |
Jul 15, 2016 | 57.65 | 57.66 | 56.64 | 56.79 | 421,851 | -0.86(-1.49%) |
Jul 14, 2016 | 57.80 | 58.20 | 57.64 | 57.65 | 565,204 | +0.17(+0.30%) |
Jul 13, 2016 | 57.26 | 57.58 | 56.83 | 57.48 | 620,525 | +0.22(+0.38%) |
Jul 12, 2016 | 56.57 | 57.30 | 56.29 | 57.26 | 636,197 | +0.90(+1.60%) |
Jul 11, 2016 | 56.28 | 56.71 | 56.18 | 56.36 | 598,551 | +0.50(+0.90%) |
Jul 08, 2016 | 56.00 | 55.40 | 55.86 | 345,962 | +0.46(+0.83%) | |
Jul 07, 2016 | 55.48 | 55.62 | 55.23 | 55.40 | 337,632 | -0.55(-0.98%) |
Jul 05, 2016 | 55.95 | 56.22 | 55.72 | 55.95 | 631,558 | -0.13(-0.23%) |
Jul 04, 2016 | 55.82 | 56.52 | 55.42 | 56.08 | 325,286 | +0.89(+1.61%) |
Jun 30, 2016 | 55.19 | 55.19 | 55.19 | 0 | -0.18(-0.33%) | |
Jun 29, 2016 | 54.65 | 55.46 | 54.51 | 55.37 | 701,430 | +0.99(+1.82%) |
Jun 28, 2016 | 54.30 | 54.89 | 54.15 | 54.38 | 769,799 | +0.53(+0.98%) |
Jun 27, 2016 | 55.70 | 55.83 | 53.55 | 53.85 | 1,766,993 | -2.40(-4.27%) |
Jun 24, 2016 | 57.04 | 58.11 | 56.06 | 56.25 | 860,923 | -2.83(-4.79%) |
Jun 23, 2016 | 59.15 | 59.65 | 58.94 | 59.08 | 305,483 | +0.34(+0.58%) |
Jun 22, 2016 | 58.54 | 59.02 | 58.54 | 58.74 | 279,565 | +0.16(+0.27%) |
Jun 21, 2016 | 59.19 | 59.22 | 58.43 | 58.58 | 290,719 | -0.31(-0.53%) |
Jun 20, 2016 | 58.74 | 59.16 | 58.53 | 58.89 | 371,198 | +0.63(+1.08%) |
Jun 17, 2016 | 58.26 | 58.26 | 57.79 | 58.26 | 2,663,289 | -0.43(-0.73%) |
Jun 16, 2016 | 58.61 | 58.70 | 57.67 | 58.69 | 468,457 | -0.01(-0.02%) |
Jun 15, 2016 | 58.46 | 59.13 | 58.46 | 58.70 | 364,985 | +0.17(+0.29%) |
Jun 14, 2016 | 59.11 | 59.42 | 58.39 | 58.53 | 550,167 | -0.74(-1.25%) |
Jun 13, 2016 | 59.31 | 59.85 | 59.09 | 59.27 | 389,132 | -0.33(-0.55%) |
Jun 10, 2016 | 60.16 | 60.20 | 59.45 | 59.60 | 303,989 | -0.88(-1.46%) |
Jun 09, 2016 | 60.56 | 60.93 | 60.40 | 60.48 | 285,095 | -0.27(-0.44%) |
Jun 08, 2016 | 60.67 | 60.86 | 60.35 | 60.75 | 371,854 | +0.15(+0.25%) |
Jun 07, 2016 | 61.22 | 61.22 | 60.22 | 60.60 | 350,941 | -0.40(-0.66%) |
Jun 06, 2016 | 61.38 | 61.65 | 60.91 | 61.00 | 376,414 | -0.44(-0.72%) |
Jun 03, 2016 | 61.35 | 61.57 | 60.35 | 61.44 | 346,792 | -0.09(-0.15%) |
Jun 02, 2016 | 60.89 | 61.61 | 60.78 | 61.53 | 304,233 | +0.52(+0.85%) |
Jun 01, 2016 | 61.18 | 61.74 | 60.21 | 61.01 | 454,365 | -0.32(-0.52%) |
May 31, 2016 | 61.05 | 61.57 | 60.93 | 61.33 | 1,033,676 | +0.40(+0.66%) |
May 30, 2016 | 60.00 | 60.94 | 59.95 | 60.93 | 158,932 | +0.53(+0.88%) |
May 27, 2016 | 60.00 | 60.70 | 59.51 | 60.40 | 600,180 | +1.14(+1.92%) |
May 26, 2016 | 59.58 | 59.72 | 59.09 | 59.26 | 315,099 | -0.25(-0.42%) |
May 25, 2016 | 60.09 | 60.10 | 59.51 | 59.51 | 445,549 | -0.54(-0.90%) |
May 24, 2016 | 59.03 | 60.20 | 59.03 | 60.05 | 504,519 | +1.08(+1.83%) |
May 20, 2016 | 58.97 | 58.97 | 58.97 | 0 | +0.57(+0.98%) | |
May 19, 2016 | 58.98 | 58.99 | 57.88 | 58.40 | 289,721 | -0.60(-1.02%) |
May 18, 2016 | 58.65 | 59.12 | 58.23 | 59.00 | 261,419 | +0.48(+0.82%) |
May 17, 2016 | 58.98 | 59.02 | 58.25 | 58.52 | 319,509 | -0.44(-0.75%) |
May 16, 2016 | 58.14 | 59.14 | 58.00 | 58.96 | 403,311 | +0.82(+1.41%) |
May 13, 2016 | 58.87 | 58.88 | 57.92 | 58.14 | 394,000 | -0.68(-1.16%) |
May 12, 2016 | 58.61 | 58.83 | 58.05 | 58.82 | 502,691 | +0.47(+0.81%) |
May 11, 2016 | 58.00 | 58.83 | 57.85 | 58.35 | 534,040 | +0.15(+0.26%) |
May 10, 2016 | 56.96 | 58.45 | 56.96 | 58.20 | 583,445 | +1.40(+2.46%) |
May 09, 2016 | 57.27 | 57.63 | 56.65 | 56.80 | 502,098 | -0.48(-0.84%) |
May 06, 2016 | 56.96 | 57.38 | 56.75 | 57.28 | 537,580 | +0.12(+0.21%) |
May 05, 2016 | 57.45 | 57.85 | 56.92 | 57.16 | 543,547 | -0.27(-0.47%) |
May 04, 2016 | 57.24 | 58.23 | 57.20 | 57.43 | 814,624 | +0.20(+0.35%) |
May 03, 2016 | 57.34 | 57.80 | 56.72 | 57.23 | 794,527 | -0.11(-0.19%) |
May 02, 2016 | 57.54 | 57.86 | 57.07 | 57.34 | 638,268 | +0.02(+0.03%) |
Apr 29, 2016 | 58.82 | 58.82 | 57.23 | 57.32 | 719,123 | -1.44(-2.45%) |
Apr 28, 2016 | 59.00 | 59.15 | 58.33 | 58.76 | 730,749 | -0.58(-0.98%) |
Apr 27, 2016 | 60.00 | 60.00 | 58.89 | 59.34 | 1,017,268 | -0.82(-1.36%) |
Apr 26, 2016 | 59.73 | 60.82 | 59.60 | 60.16 | 595,466 | +0.67(+1.13%) |
Apr 25, 2016 | 60.23 | 60.36 | 59.15 | 59.49 | 702,540 | -1.02(-1.69%) |
Apr 22, 2016 | 61.33 | 61.79 | 60.19 | 60.51 | 705,145 | -1.10(-1.79%) |
Apr 21, 2016 | 62.07 | 62.30 | 61.34 | 61.61 | 455,407 | -0.52(-0.84%) |
Apr 20, 2016 | 61.75 | 62.20 | 61.71 | 62.13 | 619,406 | +0.50(+0.81%) |
Apr 19, 2016 | 62.84 | 62.88 | 61.29 | 61.63 | 703,404 | -1.21(-1.93%) |
Apr 18, 2016 | 62.87 | 63.35 | 62.56 | 62.84 | 434,456 | -0.44(-0.70%) |
Apr 15, 2016 | 63.42 | 63.62 | 63.23 | 63.28 | 794,168 | +0.17(+0.27%) |
Apr 14, 2016 | 62.09 | 63.42 | 62.06 | 63.11 | 693,663 | +0.97(+1.56%) |
Apr 13, 2016 | 62.43 | 62.68 | 61.82 | 62.14 | 664,472 | -0.27(-0.43%) |
Apr 12, 2016 | 61.96 | 62.45 | 61.76 | 62.41 | 749,935 | +0.52(+0.84%) |
Apr 11, 2016 | 62.08 | 62.22 | 61.65 | 61.89 | 449,643 | -0.26(-0.42%) |
Apr 08, 2016 | 62.62 | 62.77 | 61.89 | 62.15 | 517,992 | -0.29(-0.46%) |
Apr 07, 2016 | 62.99 | 63.00 | 62.05 | 62.44 | 643,971 | -0.90(-1.42%) |
Apr 06, 2016 | 62.85 | 63.43 | 62.63 | 63.34 | 832,292 | +0.54(+0.86%) |
Apr 05, 2016 | 62.77 | 63.39 | 62.53 | 62.80 | 823,030 | -0.12(-0.19%) |
Apr 04, 2016 | 62.46 | 63.04 | 61.76 | 62.92 | 457,017 | +0.49(+0.78%) |