Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 66.09 | 66.91 | 63.82 | 64.08 | 485,539 | -5.54(-7.96%) |
Apr 27, 2017 | 68.96 | 70.32 | 68.33 | 69.62 | 261,784 | +0.80(+1.16%) |
Apr 26, 2017 | 67.71 | 69.50 | 66.92 | 68.82 | 226,138 | +1.38(+2.04%) |
Apr 25, 2017 | 68.26 | 69.07 | 67.05 | 67.45 | 168,664 | -0.22(-0.33%) |
Apr 24, 2017 | 66.88 | 68.19 | 66.36 | 67.67 | 193,876 | +2.51(+3.85%) |
Apr 21, 2017 | 66.07 | 66.13 | 64.29 | 65.16 | 336,774 | -0.99(-1.49%) |
Apr 20, 2017 | 66.01 | 68.07 | 65.60 | 66.15 | 306,888 | +0.78(+1.19%) |
Apr 19, 2017 | 63.00 | 66.28 | 63.00 | 65.36 | 322,269 | +2.66(+4.24%) |
Apr 18, 2017 | 62.34 | 63.09 | 62.07 | 62.71 | 166,030 | -0.06(-0.09%) |
Apr 17, 2017 | 61.66 | 62.90 | 61.30 | 62.76 | 132,594 | +1.13(+1.84%) |
Apr 13, 2017 | 63.14 | 63.65 | 61.58 | 61.63 | 172,922 | -1.68(-2.66%) |
Apr 12, 2017 | 63.72 | 63.88 | 62.87 | 63.31 | 273,996 | -0.59(-0.92%) |
Apr 11, 2017 | 62.71 | 64.10 | 61.74 | 63.90 | 197,108 | +0.85(+1.34%) |
Apr 10, 2017 | 61.76 | 63.44 | 61.76 | 63.05 | 212,052 | +1.35(+2.18%) |
Apr 07, 2017 | 61.84 | 62.47 | 61.21 | 61.70 | 231,147 | -0.18(-0.29%) |
Apr 06, 2017 | 60.48 | 61.94 | 60.19 | 61.88 | 352,494 | +1.85(+3.08%) |
Apr 05, 2017 | 62.63 | 63.18 | 59.26 | 60.03 | 427,618 | -1.79(-2.90%) |
Apr 04, 2017 | 63.62 | 63.71 | 60.92 | 61.82 | 581,190 | -2.30(-3.59%) |
Apr 03, 2017 | 68.91 | 68.91 | 63.83 | 64.13 | 528,085 | -4.72(-6.86%) |
Mar 31, 2017 | 69.44 | 69.96 | 68.35 | 68.85 | 315,644 | -0.72(-1.04%) |
Mar 30, 2017 | 68.84 | 69.64 | 68.71 | 69.57 | 156,000 | +0.46(+0.67%) |
Mar 29, 2017 | 67.59 | 69.60 | 67.53 | 69.11 | 256,228 | +1.40(+2.07%) |
Mar 28, 2017 | 66.78 | 68.12 | 66.42 | 67.71 | 194,795 | +0.61(+0.91%) |
Mar 27, 2017 | 65.85 | 67.80 | 65.85 | 67.09 | 133,693 | +0.22(+0.33%) |
Mar 24, 2017 | 67.58 | 68.02 | 66.00 | 66.87 | 162,991 | -0.63(-0.94%) |
Mar 23, 2017 | 67.33 | 68.66 | 67.02 | 67.50 | 189,203 | +0.14(+0.21%) |
Mar 22, 2017 | 67.80 | 68.52 | 66.68 | 67.36 | 298,098 | -1.00(-1.47%) |
Mar 21, 2017 | 71.76 | 71.76 | 67.29 | 68.37 | 227,903 | -3.05(-4.27%) |
Mar 20, 2017 | 71.89 | 72.20 | 70.59 | 71.41 | 204,364 | -0.66(-0.92%) |
Mar 17, 2017 | 74.10 | 74.29 | 71.30 | 72.07 | 387,695 | -1.57(-2.13%) |
Mar 16, 2017 | 72.96 | 73.95 | 72.73 | 73.65 | 206,918 | +0.83(+1.14%) |
Mar 15, 2017 | 71.84 | 73.07 | 71.63 | 72.82 | 234,182 | +1.21(+1.69%) |
Mar 14, 2017 | 70.71 | 71.83 | 69.68 | 71.61 | 158,977 | +0.90(+1.27%) |
Mar 13, 2017 | 69.93 | 70.75 | 69.38 | 70.71 | 168,299 | +0.72(+1.02%) |
Mar 10, 2017 | 70.79 | 69.53 | 69.99 | 177,110 | +0.29(+0.41%) | |
Mar 09, 2017 | 70.90 | 71.14 | 69.43 | 69.70 | 202,139 | -1.52(-2.14%) |
Mar 08, 2017 | 70.45 | 72.11 | 70.02 | 71.23 | 176,327 | +1.15(+1.64%) |
Mar 07, 2017 | 71.22 | 71.31 | 69.83 | 70.08 | 202,278 | -1.18(-1.66%) |
Mar 06, 2017 | 71.92 | 72.00 | 70.75 | 71.26 | 188,697 | -1.31(-1.81%) |
Mar 03, 2017 | 73.10 | 73.41 | 71.90 | 72.57 | 193,883 | -0.64(-0.88%) |
Mar 02, 2017 | 73.00 | 73.82 | 72.20 | 73.21 | 195,838 | +0.22(+0.31%) |
Mar 01, 2017 | 73.41 | 73.99 | 72.14 | 72.99 | 338,742 | +0.78(+1.08%) |
Feb 28, 2017 | 73.60 | 73.79 | 72.05 | 72.20 | 215,797 | -1.90(-2.56%) |
Feb 27, 2017 | 73.68 | 74.45 | 73.06 | 74.10 | 297,217 | +0.42(+0.57%) |
Feb 24, 2017 | 73.09 | 75.54 | 72.27 | 73.68 | 243,856 | +0.18(+0.24%) |
Feb 23, 2017 | 75.68 | 75.70 | 73.26 | 73.51 | 263,794 | -2.31(-3.04%) |
Feb 22, 2017 | 76.73 | 76.95 | 75.24 | 75.81 | 131,809 | -1.14(-1.48%) |
Feb 21, 2017 | 75.05 | 77.07 | 75.01 | 76.95 | 255,258 | +2.54(+3.41%) |
Feb 17, 2017 | 74.41 | 74.41 | 74.41 | 0 | +0.69(+0.94%) | |
Feb 16, 2017 | 74.79 | 74.95 | 73.16 | 73.72 | 153,486 | -1.41(-1.87%) |
Feb 15, 2017 | 73.95 | 75.14 | 73.43 | 75.13 | 270,356 | +1.81(+2.46%) |
Feb 14, 2017 | 72.33 | 73.67 | 72.14 | 73.32 | 295,512 | +0.70(+0.96%) |
Feb 13, 2017 | 73.40 | 73.40 | 72.30 | 72.63 | 194,881 | -0.06(-0.08%) |
Feb 10, 2017 | 72.76 | 73.14 | 71.62 | 72.68 | 328,433 | +0.46(+0.64%) |
Feb 09, 2017 | 71.34 | 72.58 | 71.06 | 72.22 | 443,779 | +1.08(+1.52%) |
Feb 08, 2017 | 72.49 | 72.49 | 70.65 | 71.13 | 237,277 | -1.50(-2.07%) |
Feb 07, 2017 | 73.56 | 73.87 | 71.82 | 72.64 | 231,197 | -0.27(-0.37%) |
Feb 06, 2017 | 73.26 | 73.85 | 72.26 | 72.90 | 285,966 | -1.22(-1.65%) |
Feb 03, 2017 | 73.94 | 74.99 | 73.02 | 74.13 | 316,352 | +1.12(+1.54%) |
Feb 02, 2017 | 73.50 | 75.96 | 71.80 | 73.01 | 250,526 | -0.36(-0.49%) |
Feb 01, 2017 | 75.06 | 76.57 | 73.08 | 73.37 | 401,110 | -1.49(-1.99%) |
Jan 31, 2017 | 73.77 | 75.23 | 72.51 | 74.86 | 193,016 | +0.52(+0.70%) |
Jan 30, 2017 | 73.02 | 74.45 | 72.27 | 74.34 | 259,443 | +0.86(+1.17%) |
Jan 27, 2017 | 74.38 | 74.44 | 73.07 | 73.48 | 194,942 | -0.70(-0.95%) |
Jan 26, 2017 | 75.68 | 76.24 | 73.90 | 74.18 | 208,887 | -1.63(-2.15%) |
Jan 25, 2017 | 75.30 | 76.26 | 75.30 | 75.81 | 197,578 | +0.89(+1.19%) |
Jan 24, 2017 | 74.33 | 75.29 | 74.06 | 74.92 | 329,615 | +1.32(+1.79%) |
Jan 23, 2017 | 73.64 | 74.53 | 73.52 | 73.61 | 137,732 | -0.75(-1.01%) |
Jan 20, 2017 | 75.13 | 75.66 | 73.63 | 74.36 | 171,569 | -0.77(-1.02%) |
Jan 19, 2017 | 75.06 | 75.52 | 74.16 | 75.13 | 295,537 | +0.07(+0.10%) |
Jan 18, 2017 | 74.37 | 75.47 | 73.65 | 75.05 | 217,070 | +0.71(+0.96%) |
Jan 17, 2017 | 73.24 | 76.91 | 73.24 | 74.34 | 182,556 | +0.54(+0.73%) |
Jan 13, 2017 | 73.80 | 73.80 | 73.80 | 0 | +0.12(+0.16%) | |
Jan 12, 2017 | 73.93 | 74.27 | 71.65 | 73.68 | 236,300 | -0.32(-0.44%) |
Jan 11, 2017 | 74.06 | 74.24 | 72.59 | 74.01 | 179,896 | -0.59(-0.79%) |
Jan 10, 2017 | 71.72 | 75.10 | 71.72 | 74.60 | 194,408 | +1.93(+2.65%) |
Jan 09, 2017 | 72.56 | 73.19 | 71.78 | 72.67 | 133,863 | -0.32(-0.44%) |
Jan 06, 2017 | 73.36 | 73.94 | 72.23 | 73.00 | 154,323 | +0.09(+0.13%) |
Jan 05, 2017 | 75.10 | 75.67 | 72.48 | 72.90 | 271,308 | -2.83(-3.73%) |
Jan 04, 2017 | 74.07 | 75.97 | 74.07 | 75.73 | 312,331 | +2.08(+2.82%) |
Jan 03, 2017 | 74.11 | 74.50 | 72.62 | 73.65 | 238,581 | +1.44(+1.99%) |
Dec 30, 2016 | 72.22 | 72.22 | 72.22 | 0 | +0.04(+0.05%) | |
Dec 29, 2016 | 72.02 | 73.41 | 71.48 | 72.18 | 100,075 | +0.19(+0.26%) |
Dec 28, 2016 | 73.49 | 73.91 | 71.03 | 72.00 | 138,879 | -1.43(-1.94%) |
Dec 27, 2016 | 72.71 | 74.46 | 72.54 | 73.42 | 180,028 | +0.86(+1.19%) |
Dec 23, 2016 | 72.56 | 72.56 | 72.56 | 0 | +0.61(+0.85%) | |
Dec 22, 2016 | 75.25 | 75.25 | 71.81 | 71.95 | 257,125 | -3.17(-4.22%) |
Dec 21, 2016 | 74.76 | 75.43 | 74.37 | 75.12 | 141,542 | +0.59(+0.80%) |
Dec 20, 2016 | 72.83 | 74.59 | 72.56 | 74.53 | 158,590 | +1.66(+2.28%) |
Dec 19, 2016 | 72.18 | 73.66 | 71.88 | 72.87 | 145,642 | +0.77(+1.07%) |
Dec 16, 2016 | 71.89 | 73.21 | 71.75 | 72.10 | 386,713 | +0.39(+0.54%) |
Dec 15, 2016 | 70.88 | 73.13 | 70.58 | 71.71 | 314,249 | +0.92(+1.30%) |
Dec 14, 2016 | 72.07 | 72.61 | 70.35 | 70.79 | 258,383 | -1.70(-2.35%) |
Dec 13, 2016 | 73.67 | 73.90 | 71.73 | 72.50 | 337,132 | -0.73(-1.00%) |
Dec 12, 2016 | 75.10 | 75.10 | 72.20 | 73.23 | 332,095 | -2.21(-2.94%) |
Dec 09, 2016 | 76.01 | 76.01 | 74.57 | 75.44 | 202,218 | -0.86(-1.13%) |
Dec 08, 2016 | 74.60 | 76.30 | 74.36 | 76.30 | 209,301 | +1.27(+1.69%) |
Dec 07, 2016 | 73.68 | 75.37 | 72.75 | 75.04 | 295,380 | +1.44(+1.95%) |
Dec 06, 2016 | 70.62 | 73.78 | 70.62 | 73.60 | 376,817 | +2.66(+3.75%) |
Dec 05, 2016 | 68.56 | 70.96 | 68.23 | 70.94 | 219,176 | +3.28(+4.85%) |
Dec 02, 2016 | 68.98 | 69.44 | 67.55 | 67.66 | 152,424 | -1.25(-1.82%) |
Dec 01, 2016 | 67.34 | 70.75 | 67.26 | 68.91 | 284,808 | +1.65(+2.45%) |
Nov 30, 2016 | 66.81 | 68.47 | 66.48 | 67.26 | 262,919 | +0.70(+1.04%) |
Nov 29, 2016 | 67.04 | 67.77 | 65.95 | 66.57 | 181,816 | -0.04(-0.06%) |
Nov 28, 2016 | 67.27 | 67.68 | 65.68 | 66.60 | 267,059 | -0.69(-1.03%) |
Nov 25, 2016 | 67.09 | 68.11 | 66.50 | 67.30 | 134,331 | +0.50(+0.75%) |
Nov 23, 2016 | 66.80 | 66.80 | 66.80 | 0 | +1.23(+1.87%) | |
Nov 22, 2016 | 64.10 | 67.49 | 64.10 | 65.57 | 480,427 | +0.44(+0.68%) |
Nov 21, 2016 | 64.63 | 65.54 | 64.19 | 65.13 | 195,801 | +0.56(+0.87%) |
Nov 18, 2016 | 63.45 | 64.59 | 62.48 | 64.56 | 304,115 | +1.03(+1.63%) |
Nov 17, 2016 | 63.30 | 63.67 | 62.61 | 63.53 | 196,274 | +0.23(+0.36%) |
Nov 16, 2016 | 63.05 | 63.69 | 62.51 | 63.30 | 226,827 | +0.15(+0.23%) |
Nov 15, 2016 | 62.53 | 63.50 | 61.25 | 63.15 | 299,221 | +0.47(+0.75%) |
Nov 14, 2016 | 60.02 | 63.47 | 59.54 | 62.68 | 429,349 | +2.90(+4.85%) |
Nov 11, 2016 | 58.60 | 59.93 | 57.47 | 59.78 | 282,044 | +1.85(+3.19%) |
Nov 10, 2016 | 55.71 | 58.88 | 55.71 | 57.93 | 378,508 | +2.38(+4.29%) |
Nov 09, 2016 | 51.61 | 55.77 | 51.32 | 55.55 | 233,692 | +2.85(+5.42%) |
Nov 08, 2016 | 54.15 | 54.15 | 51.89 | 52.69 | 253,386 | -1.71(-3.14%) |
Nov 07, 2016 | 54.34 | 55.05 | 53.90 | 54.40 | 250,265 | +1.25(+2.35%) |
Nov 04, 2016 | 52.14 | 54.36 | 51.99 | 53.16 | 261,716 | +0.94(+1.80%) |
Nov 03, 2016 | 53.43 | 53.66 | 52.08 | 52.21 | 340,331 | -0.87(-1.64%) |
Nov 02, 2016 | 53.76 | 54.07 | 52.77 | 53.08 | 868,707 | -1.02(-1.88%) |
Nov 01, 2016 | 55.63 | 55.82 | 53.81 | 54.10 | 347,334 | -1.57(-2.82%) |
Oct 31, 2016 | 54.94 | 55.96 | 54.37 | 55.67 | 445,008 | +1.13(+2.07%) |
Oct 28, 2016 | 53.95 | 55.09 | 53.79 | 54.54 | 519,099 | +0.14(+0.25%) |
Oct 27, 2016 | 54.97 | 55.02 | 53.94 | 54.40 | 512,376 | -0.40(-0.72%) |
Oct 26, 2016 | 54.40 | 55.12 | 54.21 | 54.80 | 291,648 | +0.16(+0.29%) |
Oct 25, 2016 | 54.75 | 55.20 | 53.94 | 54.64 | 536,248 | -0.94(-1.69%) |
Oct 24, 2016 | 55.37 | 56.42 | 54.28 | 55.58 | 452,112 | +0.48(+0.87%) |
Oct 21, 2016 | 53.96 | 55.75 | 53.95 | 55.10 | 684,143 | +0.47(+0.86%) |
Oct 20, 2016 | 51.49 | 55.32 | 50.86 | 54.63 | 1,224,199 | -3.61(-6.20%) |
Oct 19, 2016 | 56.80 | 58.38 | 56.46 | 58.24 | 257,560 | +1.34(+2.35%) |
Oct 18, 2016 | 58.35 | 58.39 | 56.61 | 56.91 | 285,047 | -0.87(-1.50%) |
Oct 17, 2016 | 57.68 | 58.66 | 57.24 | 57.77 | 584,575 | -0.17(-0.29%) |
Oct 14, 2016 | 57.63 | 58.30 | 57.31 | 57.94 | 202,845 | +0.55(+0.95%) |
Oct 13, 2016 | 59.25 | 59.25 | 57.12 | 57.39 | 249,173 | -2.48(-4.15%) |
Oct 12, 2016 | 59.36 | 60.31 | 59.03 | 59.88 | 202,579 | +0.47(+0.79%) |
Oct 11, 2016 | 58.76 | 59.57 | 58.45 | 59.41 | 321,653 | +0.53(+0.89%) |
Oct 10, 2016 | 59.11 | 59.76 | 58.76 | 58.88 | 126,232 | -0.11(-0.19%) |
Oct 07, 2016 | 59.95 | 60.34 | 58.47 | 58.99 | 186,584 | -0.92(-1.54%) |
Oct 06, 2016 | 60.03 | 60.43 | 58.90 | 59.92 | 317,572 | -0.54(-0.89%) |
Oct 05, 2016 | 58.44 | 60.90 | 58.44 | 60.45 | 287,092 | +1.89(+3.23%) |
Oct 04, 2016 | 58.03 | 59.21 | 57.81 | 58.56 | 196,749 | +0.55(+0.96%) |
Oct 03, 2016 | 58.62 | 58.98 | 57.71 | 58.00 | 303,242 | -1.00(-1.69%) |
Sep 30, 2016 | 56.77 | 59.29 | 56.61 | 59.00 | 293,637 | +2.20(+3.87%) |
Sep 29, 2016 | 55.96 | 57.46 | 55.96 | 56.80 | 253,201 | +0.52(+0.92%) |
Sep 28, 2016 | 56.64 | 56.93 | 54.79 | 56.29 | 271,316 | -0.25(-0.44%) |
Sep 27, 2016 | 56.68 | 57.36 | 56.30 | 56.54 | 243,945 | -0.54(-0.95%) |
Sep 26, 2016 | 57.16 | 57.49 | 56.73 | 57.08 | 355,987 | -0.27(-0.47%) |
Sep 23, 2016 | 56.19 | 57.54 | 56.11 | 57.35 | 237,540 | +0.46(+0.81%) |
Sep 22, 2016 | 55.74 | 57.05 | 55.74 | 56.89 | 207,909 | +1.66(+3.01%) |
Sep 21, 2016 | 54.72 | 55.43 | 54.28 | 55.22 | 243,631 | +0.37(+0.67%) |
Sep 20, 2016 | 55.63 | 55.66 | 54.25 | 54.85 | 202,300 | -0.42(-0.77%) |
Sep 19, 2016 | 55.96 | 56.23 | 54.85 | 55.28 | 294,270 | -0.35(-0.63%) |
Sep 16, 2016 | 56.41 | 57.01 | 54.76 | 55.63 | 644,617 | -1.00(-1.76%) |
Sep 15, 2016 | 56.90 | 57.63 | 56.35 | 56.63 | 365,667 | -0.42(-0.74%) |
Sep 14, 2016 | 56.58 | 57.15 | 55.82 | 57.05 | 190,529 | +0.47(+0.83%) |
Sep 13, 2016 | 55.97 | 57.11 | 55.82 | 56.58 | 269,265 | +0.00(+0.00%) |
Sep 12, 2016 | 54.61 | 56.76 | 54.60 | 56.58 | 169,381 | +1.46(+2.65%) |
Sep 09, 2016 | 56.28 | 56.28 | 55.03 | 55.12 | 262,648 | -1.82(-3.20%) |
Sep 08, 2016 | 57.38 | 57.63 | 56.79 | 56.94 | 379,347 | -0.82(-1.42%) |
Sep 07, 2016 | 56.70 | 58.09 | 56.55 | 57.76 | 376,279 | +1.18(+2.09%) |
Sep 06, 2016 | 56.62 | 56.83 | 55.70 | 56.58 | 332,777 | +0.32(+0.57%) |
Sep 02, 2016 | 55.31 | 56.26 | 56.26 | 56.26 | 359,015 | +1.12(+2.03%) |
Sep 01, 2016 | 54.69 | 55.38 | 54.69 | 55.14 | 316,987 | +0.33(+0.61%) |
Aug 31, 2016 | 54.85 | 55.38 | 54.34 | 54.81 | 363,038 | -0.25(-0.45%) |
Aug 30, 2016 | 53.96 | 55.47 | 53.96 | 55.06 | 400,444 | +1.03(+1.90%) |
Aug 29, 2016 | 53.45 | 54.36 | 53.32 | 54.03 | 288,411 | +0.73(+1.36%) |
Aug 26, 2016 | 52.72 | 53.70 | 52.71 | 53.31 | 345,280 | +0.63(+1.19%) |
Aug 25, 2016 | 51.93 | 52.84 | 51.75 | 52.68 | 171,734 | +0.61(+1.17%) |
Aug 24, 2016 | 52.82 | 53.49 | 51.98 | 52.07 | 140,585 | -0.74(-1.39%) |
Aug 23, 2016 | 52.94 | 53.63 | 52.65 | 52.81 | 227,967 | +0.16(+0.30%) |
Aug 22, 2016 | 54.05 | 54.05 | 52.17 | 52.65 | 411,603 | -1.68(-3.10%) |
Aug 19, 2016 | 54.59 | 54.99 | 54.09 | 54.34 | 190,443 | -0.56(-1.02%) |
Aug 18, 2016 | 55.38 | 55.64 | 54.52 | 54.90 | 329,767 | -0.46(-0.83%) |
Aug 17, 2016 | 56.09 | 56.10 | 54.72 | 55.36 | 137,573 | -0.74(-1.31%) |
Aug 16, 2016 | 56.04 | 56.41 | 55.63 | 56.09 | 124,799 | -0.15(-0.26%) |
Aug 15, 2016 | 55.56 | 56.51 | 55.56 | 56.24 | 186,402 | +0.76(+1.38%) |
Aug 12, 2016 | 56.59 | 56.66 | 55.26 | 55.48 | 277,431 | -1.00(-1.78%) |
Aug 11, 2016 | 55.87 | 57.18 | 55.60 | 56.48 | 250,527 | +1.01(+1.82%) |
Aug 10, 2016 | 55.44 | 55.76 | 55.21 | 55.47 | 164,071 | +0.28(+0.50%) |
Aug 09, 2016 | 55.49 | 55.76 | 54.89 | 55.19 | 233,435 | -0.93(-1.66%) |
Aug 08, 2016 | 56.64 | 57.27 | 55.90 | 56.12 | 218,998 | -0.45(-0.80%) |
Aug 05, 2016 | 56.50 | 57.62 | 56.50 | 56.57 | 321,650 | +0.54(+0.97%) |
Aug 04, 2016 | 55.72 | 56.65 | 55.51 | 56.03 | 240,602 | +0.33(+0.59%) |
Aug 03, 2016 | 54.95 | 55.85 | 54.14 | 55.70 | 163,858 | +0.47(+0.85%) |
Aug 02, 2016 | 57.69 | 57.91 | 55.01 | 55.23 | 475,447 | -2.51(-4.35%) |
Aug 01, 2016 | 57.31 | 57.90 | 56.73 | 57.74 | 567,640 | +0.40(+0.71%) |
Jul 29, 2016 | 54.46 | 57.80 | 54.41 | 57.34 | 587,103 | +2.92(+5.36%) |
Jul 28, 2016 | 53.64 | 54.51 | 51.70 | 54.42 | 578,302 | +0.13(+0.24%) |
Jul 27, 2016 | 55.63 | 56.12 | 53.69 | 54.29 | 388,398 | -1.29(-2.32%) |
Jul 26, 2016 | 55.74 | 56.22 | 55.34 | 55.58 | 403,937 | -0.29(-0.51%) |
Jul 25, 2016 | 55.32 | 56.07 | 55.08 | 55.86 | 263,397 | +0.53(+0.96%) |
Jul 22, 2016 | 55.18 | 55.56 | 54.16 | 55.33 | 209,801 | +0.05(+0.08%) |
Jul 21, 2016 | 54.87 | 56.13 | 54.64 | 55.28 | 436,161 | +0.49(+0.89%) |
Jul 20, 2016 | 54.96 | 55.10 | 53.92 | 54.80 | 325,538 | +1.70(+3.21%) |
Jul 19, 2016 | 52.65 | 53.52 | 52.23 | 53.09 | 293,388 | +0.02(+0.03%) |
Jul 18, 2016 | 50.90 | 53.20 | 50.75 | 53.08 | 428,483 | +2.24(+4.42%) |
Jul 15, 2016 | 51.24 | 51.89 | 50.33 | 50.83 | 434,712 | -0.06(-0.13%) |
Jul 14, 2016 | 51.15 | 52.74 | 50.81 | 50.90 | 573,853 | +0.98(+1.97%) |
Jul 13, 2016 | 50.39 | 50.44 | 49.17 | 49.91 | 235,488 | -0.21(-0.42%) |
Jul 12, 2016 | 48.89 | 50.69 | 48.83 | 50.12 | 424,859 | +1.77(+3.65%) |
Jul 11, 2016 | 48.29 | 49.14 | 47.83 | 48.36 | 342,277 | +0.55(+1.15%) |
Jul 08, 2016 | 46.18 | 48.02 | 45.39 | 47.80 | 325,871 | +2.41(+5.31%) |
Jul 07, 2016 | 45.41 | 47.00 | 44.86 | 45.39 | 332,250 | +0.48(+1.07%) |
Jul 06, 2016 | 44.16 | 45.49 | 43.53 | 44.92 | 401,386 | +0.57(+1.29%) |
Jul 05, 2016 | 46.64 | 46.64 | 43.71 | 44.34 | 390,212 | -2.68(-5.69%) |
Jul 01, 2016 | 45.49 | 47.02 | 47.02 | 47.02 | 451,295 | +1.61(+3.55%) |
Jun 30, 2016 | 46.05 | 46.29 | 44.53 | 45.41 | 441,128 | -0.61(-1.32%) |
Jun 29, 2016 | 46.19 | 46.71 | 45.88 | 46.02 | 383,660 | +0.33(+0.72%) |
Jun 28, 2016 | 46.69 | 47.39 | 45.26 | 45.69 | 341,208 | -0.40(-0.88%) |
Jun 27, 2016 | 48.18 | 48.79 | 45.63 | 46.09 | 395,369 | -2.92(-5.95%) |
Jun 24, 2016 | 49.75 | 49.93 | 48.35 | 49.01 | 647,468 | -3.37(-6.43%) |
Jun 23, 2016 | 51.66 | 52.73 | 51.36 | 52.38 | 221,069 | +1.45(+2.85%) |
Jun 22, 2016 | 51.52 | 52.05 | 50.90 | 50.92 | 301,427 | -0.52(-1.00%) |
Jun 21, 2016 | 53.33 | 53.33 | 51.19 | 51.44 | 404,978 | -2.17(-4.05%) |
Jun 20, 2016 | 52.43 | 54.16 | 52.43 | 53.61 | 321,444 | +1.42(+2.71%) |
Jun 17, 2016 | 51.67 | 53.16 | 51.48 | 52.19 | 472,159 | +0.69(+1.34%) |
Jun 16, 2016 | 50.78 | 51.67 | 50.03 | 51.50 | 300,597 | +0.21(+0.41%) |
Jun 15, 2016 | 51.34 | 52.51 | 50.95 | 51.29 | 429,145 | +0.17(+0.34%) |
Jun 14, 2016 | 52.12 | 52.64 | 50.47 | 51.12 | 512,435 | -1.02(-1.96%) |
Jun 13, 2016 | 53.12 | 53.22 | 51.77 | 52.14 | 305,089 | -1.34(-2.51%) |
Jun 10, 2016 | 53.95 | 54.45 | 52.79 | 53.48 | 333,749 | -1.22(-2.24%) |
Jun 09, 2016 | 55.89 | 56.36 | 54.24 | 54.70 | 304,912 | -1.64(-2.91%) |
Jun 08, 2016 | 56.25 | 56.63 | 55.92 | 56.34 | 302,712 | +0.35(+0.62%) |
Jun 07, 2016 | 55.58 | 56.38 | 55.49 | 55.99 | 330,036 | +0.56(+1.01%) |
Jun 06, 2016 | 55.62 | 55.65 | 54.82 | 55.43 | 393,107 | +0.12(+0.22%) |
Jun 03, 2016 | 57.40 | 57.40 | 55.23 | 55.31 | 274,485 | -2.45(-4.24%) |
Jun 02, 2016 | 57.41 | 58.43 | 57.05 | 57.76 | 343,429 | +0.21(+0.37%) |
Jun 01, 2016 | 57.02 | 57.65 | 55.90 | 57.55 | 734,546 | +0.34(+0.60%) |
May 31, 2016 | 56.06 | 57.48 | 56.06 | 57.21 | 617,570 | +1.26(+2.25%) |
May 27, 2016 | 54.70 | 55.95 | 55.95 | 55.95 | 258,146 | +1.32(+2.41%) |
May 26, 2016 | 54.25 | 54.77 | 53.73 | 54.63 | 360,899 | +0.54(+1.00%) |
May 25, 2016 | 53.38 | 54.36 | 53.15 | 54.09 | 509,638 | +0.68(+1.27%) |
May 24, 2016 | 53.22 | 53.98 | 52.15 | 53.41 | 564,676 | +0.40(+0.76%) |
May 23, 2016 | 54.15 | 54.20 | 53.00 | 53.01 | 339,824 | -1.09(-2.02%) |
May 20, 2016 | 53.20 | 54.36 | 52.78 | 54.10 | 861,852 | +0.97(+1.83%) |
May 19, 2016 | 54.59 | 55.71 | 52.89 | 53.13 | 879,170 | -2.02(-3.66%) |
May 18, 2016 | 55.19 | 55.78 | 54.91 | 55.14 | 361,332 | -0.14(-0.25%) |
May 17, 2016 | 54.86 | 56.48 | 54.85 | 55.28 | 408,922 | +0.19(+0.35%) |
May 16, 2016 | 55.48 | 55.93 | 54.98 | 55.09 | 296,819 | -0.20(-0.36%) |
May 13, 2016 | 55.77 | 57.15 | 55.13 | 55.29 | 299,308 | -0.83(-1.49%) |
May 12, 2016 | 56.25 | 56.67 | 55.64 | 56.12 | 299,575 | +0.27(+0.48%) |
May 11, 2016 | 58.12 | 58.43 | 55.82 | 55.86 | 251,434 | -3.02(-5.14%) |
May 10, 2016 | 58.33 | 59.25 | 57.62 | 58.88 | 299,221 | +1.04(+1.79%) |
May 09, 2016 | 56.94 | 58.50 | 56.81 | 57.85 | 349,708 | +0.79(+1.38%) |
May 06, 2016 | 56.51 | 57.33 | 56.47 | 57.06 | 348,075 | +0.29(+0.52%) |
May 05, 2016 | 57.74 | 57.96 | 56.68 | 56.77 | 338,231 | -0.88(-1.53%) |
May 04, 2016 | 57.33 | 58.54 | 56.84 | 57.65 | 705,818 | +0.05(+0.10%) |
May 03, 2016 | 58.73 | 58.86 | 56.75 | 57.59 | 487,958 | -1.40(-2.38%) |