Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 79.85 | 79.85 | 78.23 | 78.49 | 709,555 | -0.48(-0.61%) |
Apr 27, 2017 | 79.63 | 79.95 | 78.83 | 78.98 | 290,767 | -0.63(-0.79%) |
Apr 26, 2017 | 79.33 | 80.32 | 79.27 | 79.60 | 325,031 | +0.24(+0.30%) |
Apr 25, 2017 | 78.53 | 79.93 | 78.51 | 79.36 | 388,738 | +1.17(+1.50%) |
Apr 24, 2017 | 78.02 | 79.04 | 77.76 | 78.19 | 504,311 | +1.03(+1.34%) |
Apr 21, 2017 | 78.00 | 78.14 | 76.70 | 77.16 | 384,838 | -0.38(-0.49%) |
Apr 20, 2017 | 77.05 | 78.22 | 76.52 | 77.54 | 397,950 | +0.86(+1.13%) |
Apr 19, 2017 | 77.14 | 77.62 | 76.48 | 76.68 | 548,048 | +0.17(+0.22%) |
Apr 18, 2017 | 76.70 | 76.90 | 74.14 | 76.51 | 1,072,184 | +3.33(+4.55%) |
Apr 17, 2017 | 72.51 | 73.83 | 72.32 | 73.18 | 793,806 | +0.97(+1.34%) |
Apr 13, 2017 | 73.35 | 73.51 | 72.16 | 72.21 | 460,497 | -1.11(-1.52%) |
Apr 12, 2017 | 76.60 | 76.60 | 73.21 | 73.32 | 448,946 | -3.45(-4.49%) |
Apr 11, 2017 | 76.19 | 76.97 | 75.71 | 76.76 | 319,950 | +0.53(+0.69%) |
Apr 10, 2017 | 76.41 | 77.24 | 76.16 | 76.23 | 210,051 | +0.00(+0.00%) |
Apr 07, 2017 | 75.47 | 76.98 | 75.47 | 76.23 | 550,636 | +0.56(+0.73%) |
Apr 06, 2017 | 75.19 | 76.47 | 75.19 | 75.68 | 304,563 | +0.63(+0.83%) |
Apr 05, 2017 | 76.80 | 77.19 | 74.88 | 75.05 | 401,528 | -1.23(-1.61%) |
Apr 04, 2017 | 75.74 | 76.56 | 75.73 | 76.28 | 399,132 | +0.48(+0.64%) |
Apr 03, 2017 | 76.58 | 76.83 | 75.45 | 75.79 | 464,237 | -0.78(-1.02%) |
Mar 31, 2017 | 76.38 | 76.96 | 76.09 | 76.58 | 271,513 | +0.04(+0.05%) |
Mar 30, 2017 | 75.50 | 76.60 | 75.43 | 76.54 | 287,545 | +0.84(+1.11%) |
Mar 29, 2017 | 75.02 | 75.87 | 74.41 | 75.71 | 259,549 | +0.30(+0.40%) |
Mar 28, 2017 | 74.39 | 76.06 | 74.25 | 75.41 | 391,241 | +0.80(+1.07%) |
Mar 27, 2017 | 73.88 | 74.64 | 72.68 | 74.61 | 467,599 | -0.52(-0.69%) |
Mar 24, 2017 | 75.18 | 76.09 | 74.72 | 75.12 | 392,390 | +0.08(+0.11%) |
Mar 23, 2017 | 74.83 | 75.76 | 74.46 | 75.05 | 672,226 | +0.01(+0.01%) |
Mar 22, 2017 | 75.26 | 75.69 | 74.57 | 75.04 | 387,110 | -0.38(-0.50%) |
Mar 21, 2017 | 77.44 | 77.90 | 75.18 | 75.41 | 367,995 | -1.74(-2.25%) |
Mar 20, 2017 | 77.75 | 77.81 | 76.83 | 77.15 | 216,612 | -0.53(-0.68%) |
Mar 17, 2017 | 77.28 | 77.91 | 76.84 | 77.68 | 451,008 | +0.56(+0.73%) |
Mar 16, 2017 | 77.62 | 77.62 | 76.78 | 77.12 | 197,530 | -0.28(-0.36%) |
Mar 15, 2017 | 75.84 | 77.64 | 75.84 | 77.40 | 244,974 | +1.64(+2.17%) |
Mar 14, 2017 | 75.84 | 75.99 | 75.02 | 75.76 | 265,848 | -0.67(-0.87%) |
Mar 13, 2017 | 75.80 | 76.55 | 75.80 | 76.42 | 199,215 | +0.60(+0.79%) |
Mar 10, 2017 | 75.30 | 75.89 | 74.74 | 75.83 | 219,917 | +1.13(+1.52%) |
Mar 09, 2017 | 75.33 | 75.73 | 74.36 | 74.69 | 301,658 | -0.95(-1.25%) |
Mar 08, 2017 | 76.11 | 76.81 | 75.56 | 75.64 | 351,881 | -0.25(-0.32%) |
Mar 07, 2017 | 76.05 | 76.34 | 75.65 | 75.89 | 357,796 | -0.30(-0.39%) |
Mar 06, 2017 | 75.91 | 76.50 | 75.63 | 76.19 | 356,060 | -0.34(-0.45%) |
Mar 03, 2017 | 75.27 | 77.00 | 75.27 | 76.53 | 789,236 | +1.48(+1.97%) |
Mar 02, 2017 | 76.86 | 76.98 | 74.94 | 75.05 | 360,221 | -1.81(-2.35%) |
Mar 01, 2017 | 74.92 | 77.03 | 72.45 | 76.86 | 622,353 | +2.92(+3.95%) |
Feb 28, 2017 | 74.98 | 74.98 | 73.89 | 73.94 | 450,431 | -1.04(-1.38%) |
Feb 27, 2017 | 73.92 | 74.99 | 73.31 | 74.98 | 372,480 | +1.05(+1.43%) |
Feb 24, 2017 | 72.75 | 73.98 | 72.75 | 73.92 | 296,501 | +0.38(+0.51%) |
Feb 23, 2017 | 75.23 | 75.23 | 73.23 | 73.54 | 404,221 | -1.35(-1.81%) |
Feb 22, 2017 | 74.74 | 75.50 | 74.50 | 74.90 | 313,336 | -0.14(-0.19%) |
Feb 21, 2017 | 74.97 | 75.31 | 74.19 | 75.04 | 272,939 | +0.03(+0.04%) |
Feb 17, 2017 | 75.01 | 75.01 | 75.01 | 0 | -0.13(-0.18%) | |
Feb 16, 2017 | 74.84 | 75.49 | 74.70 | 75.14 | 330,618 | -0.13(-0.17%) |
Feb 15, 2017 | 74.19 | 75.60 | 73.69 | 75.27 | 673,453 | +1.63(+2.22%) |
Feb 14, 2017 | 73.49 | 74.08 | 71.46 | 73.64 | 448,936 | +0.15(+0.20%) |
Feb 13, 2017 | 73.32 | 74.28 | 73.18 | 73.49 | 579,963 | +0.32(+0.43%) |
Feb 10, 2017 | 72.97 | 73.40 | 72.29 | 73.18 | 573,266 | +0.43(+0.59%) |
Feb 09, 2017 | 72.24 | 72.82 | 71.68 | 72.75 | 490,401 | +0.93(+1.30%) |
Feb 08, 2017 | 72.80 | 72.81 | 71.67 | 71.81 | 617,202 | -1.21(-1.66%) |
Feb 07, 2017 | 72.68 | 73.58 | 72.61 | 73.03 | 376,526 | +0.32(+0.43%) |
Feb 06, 2017 | 72.81 | 73.24 | 72.02 | 72.71 | 321,645 | -0.30(-0.41%) |
Feb 03, 2017 | 72.30 | 73.18 | 71.78 | 73.01 | 528,269 | +1.16(+1.61%) |
Feb 02, 2017 | 72.71 | 72.95 | 71.55 | 71.85 | 464,556 | -0.95(-1.30%) |
Feb 01, 2017 | 73.54 | 73.83 | 72.09 | 72.80 | 455,711 | -0.40(-0.55%) |
Jan 31, 2017 | 73.53 | 74.07 | 72.73 | 73.20 | 1,355,771 | -0.48(-0.66%) |
Jan 30, 2017 | 73.25 | 73.82 | 72.60 | 73.69 | 423,619 | +0.14(+0.19%) |
Jan 27, 2017 | 73.47 | 74.24 | 73.37 | 73.54 | 313,034 | -0.20(-0.27%) |
Jan 26, 2017 | 74.37 | 74.62 | 73.57 | 73.75 | 323,463 | -0.75(-1.00%) |
Jan 25, 2017 | 73.32 | 74.75 | 72.96 | 74.49 | 671,980 | +1.40(+1.91%) |
Jan 24, 2017 | 70.94 | 73.29 | 70.62 | 73.10 | 473,478 | +2.27(+3.20%) |
Jan 23, 2017 | 70.66 | 71.03 | 70.42 | 70.83 | 379,228 | +0.02(+0.02%) |
Jan 20, 2017 | 70.92 | 71.22 | 70.37 | 70.81 | 232,805 | +0.08(+0.11%) |
Jan 19, 2017 | 71.04 | 71.55 | 70.23 | 70.73 | 391,124 | -0.06(-0.09%) |
Jan 18, 2017 | 70.54 | 71.17 | 70.54 | 70.80 | 289,343 | +0.17(+0.24%) |
Jan 17, 2017 | 70.83 | 71.21 | 70.37 | 70.63 | 342,636 | -0.60(-0.84%) |
Jan 13, 2017 | 71.23 | 71.23 | 71.23 | 0 | +1.04(+1.48%) | |
Jan 12, 2017 | 70.41 | 70.41 | 68.95 | 70.19 | 271,914 | -0.40(-0.56%) |
Jan 11, 2017 | 69.60 | 71.06 | 66.61 | 70.59 | 698,648 | +0.90(+1.29%) |
Jan 10, 2017 | 68.77 | 69.99 | 68.53 | 69.69 | 399,107 | +1.20(+1.76%) |
Jan 09, 2017 | 68.94 | 68.98 | 68.29 | 68.49 | 377,174 | -0.25(-0.37%) |
Jan 06, 2017 | 68.11 | 69.18 | 67.96 | 68.74 | 343,784 | +0.39(+0.57%) |
Jan 05, 2017 | 69.10 | 69.47 | 67.93 | 68.36 | 511,469 | -0.67(-0.97%) |
Jan 04, 2017 | 68.69 | 69.55 | 68.62 | 69.02 | 483,395 | +0.61(+0.90%) |
Jan 03, 2017 | 67.91 | 68.88 | 67.38 | 68.41 | 436,861 | +1.09(+1.62%) |
Dec 30, 2016 | 67.32 | 67.32 | 67.32 | 0 | -0.11(-0.16%) | |
Dec 29, 2016 | 67.40 | 68.17 | 66.99 | 67.42 | 267,890 | +0.16(+0.24%) |
Dec 28, 2016 | 69.05 | 69.05 | 67.09 | 67.27 | 421,527 | -1.63(-2.37%) |
Dec 27, 2016 | 68.45 | 69.06 | 68.43 | 68.90 | 149,529 | +0.57(+0.83%) |
Dec 23, 2016 | 68.33 | 68.33 | 68.33 | 0 | +0.02(+0.03%) | |
Dec 22, 2016 | 68.45 | 68.65 | 67.80 | 68.31 | 453,149 | -0.15(-0.22%) |
Dec 21, 2016 | 69.76 | 69.76 | 68.40 | 68.46 | 298,680 | -1.48(-2.11%) |
Dec 20, 2016 | 69.90 | 70.39 | 69.18 | 69.94 | 461,517 | +0.45(+0.64%) |
Dec 19, 2016 | 68.45 | 69.56 | 68.35 | 69.49 | 283,449 | +0.84(+1.22%) |
Dec 16, 2016 | 68.98 | 69.47 | 68.57 | 68.65 | 1,525,524 | -0.44(-0.63%) |
Dec 15, 2016 | 69.00 | 69.57 | 68.31 | 69.09 | 281,233 | +0.45(+0.66%) |
Dec 14, 2016 | 69.31 | 69.89 | 68.52 | 68.64 | 364,192 | -0.81(-1.17%) |
Dec 13, 2016 | 69.70 | 70.24 | 68.63 | 69.45 | 358,454 | +0.02(+0.03%) |
Dec 12, 2016 | 69.79 | 70.26 | 69.18 | 69.43 | 228,481 | -0.35(-0.50%) |
Dec 09, 2016 | 69.41 | 69.88 | 68.95 | 69.78 | 342,786 | +0.45(+0.66%) |
Dec 08, 2016 | 69.15 | 69.97 | 68.86 | 69.33 | 393,496 | -0.92(-1.31%) |
Dec 07, 2016 | 69.04 | 70.29 | 68.67 | 70.25 | 422,020 | +1.38(+2.01%) |
Dec 06, 2016 | 68.79 | 68.96 | 66.26 | 68.86 | 277,194 | +0.12(+0.18%) |
Dec 05, 2016 | 68.49 | 68.92 | 68.13 | 68.74 | 353,961 | +0.55(+0.81%) |
Dec 02, 2016 | 69.95 | 70.04 | 68.01 | 68.19 | 454,211 | -1.76(-2.51%) |
Dec 01, 2016 | 69.06 | 70.43 | 67.63 | 69.95 | 691,208 | +1.32(+1.92%) |
Nov 30, 2016 | 68.04 | 69.74 | 67.99 | 68.63 | 979,760 | +1.11(+1.64%) |
Nov 29, 2016 | 67.47 | 68.27 | 66.12 | 67.52 | 440,919 | +0.17(+0.26%) |
Nov 28, 2016 | 67.20 | 67.78 | 66.84 | 67.34 | 361,044 | -0.12(-0.18%) |
Nov 25, 2016 | 67.12 | 67.54 | 66.89 | 67.47 | 141,912 | +0.32(+0.48%) |
Nov 23, 2016 | 67.14 | 67.14 | 67.14 | 0 | +1.00(+1.51%) | |
Nov 22, 2016 | 65.35 | 66.25 | 65.20 | 66.15 | 485,568 | +0.50(+0.76%) |
Nov 21, 2016 | 65.39 | 66.38 | 62.61 | 65.65 | 621,217 | -0.18(-0.28%) |
Nov 18, 2016 | 66.14 | 66.16 | 65.60 | 65.83 | 380,268 | -0.41(-0.62%) |
Nov 17, 2016 | 66.07 | 66.30 | 65.64 | 66.24 | 360,309 | +0.01(+0.01%) |
Nov 16, 2016 | 65.72 | 66.34 | 64.80 | 66.23 | 608,734 | -0.08(-0.12%) |
Nov 15, 2016 | 66.90 | 67.22 | 66.08 | 66.31 | 817,876 | -1.91(-2.81%) |
Nov 14, 2016 | 65.83 | 68.25 | 64.70 | 68.23 | 853,893 | +2.88(+4.40%) |
Nov 11, 2016 | 64.92 | 66.20 | 64.53 | 65.35 | 1,393,776 | -0.03(-0.05%) |
Nov 10, 2016 | 61.71 | 66.43 | 61.52 | 65.39 | 1,944,754 | +4.11(+6.70%) |
Nov 09, 2016 | 57.65 | 61.91 | 57.65 | 61.28 | 953,387 | +3.15(+5.41%) |
Nov 08, 2016 | 57.70 | 58.52 | 57.47 | 58.13 | 400,456 | +0.15(+0.26%) |
Nov 07, 2016 | 57.25 | 58.17 | 57.21 | 57.98 | 364,926 | +1.49(+2.65%) |
Nov 04, 2016 | 56.15 | 57.31 | 56.11 | 56.49 | 328,296 | +0.54(+0.97%) |
Nov 03, 2016 | 55.76 | 56.41 | 55.63 | 55.94 | 300,887 | +0.39(+0.71%) |
Nov 02, 2016 | 56.57 | 56.71 | 55.50 | 55.55 | 441,839 | -1.05(-1.85%) |
Nov 01, 2016 | 57.60 | 57.75 | 56.29 | 56.60 | 527,394 | -0.94(-1.64%) |
Oct 31, 2016 | 57.47 | 58.17 | 57.28 | 57.54 | 1,004,367 | +0.29(+0.50%) |
Oct 28, 2016 | 57.15 | 57.72 | 56.85 | 57.26 | 382,440 | +0.03(+0.06%) |
Oct 27, 2016 | 57.52 | 57.59 | 56.68 | 57.22 | 425,740 | -0.20(-0.35%) |
Oct 26, 2016 | 56.43 | 57.88 | 56.29 | 57.42 | 619,198 | +0.83(+1.47%) |
Oct 25, 2016 | 56.93 | 56.97 | 56.36 | 56.59 | 677,633 | -0.20(-0.35%) |
Oct 24, 2016 | 57.48 | 58.23 | 56.17 | 56.79 | 1,123,686 | -1.50(-2.58%) |
Oct 21, 2016 | 55.94 | 58.95 | 55.34 | 58.30 | 1,744,333 | +3.24(+5.89%) |
Oct 20, 2016 | 54.00 | 55.37 | 54.00 | 55.05 | 608,653 | +0.72(+1.32%) |
Oct 19, 2016 | 53.78 | 54.76 | 53.78 | 54.34 | 287,835 | +0.83(+1.55%) |
Oct 18, 2016 | 54.35 | 54.35 | 53.36 | 53.51 | 283,646 | -0.23(-0.42%) |
Oct 17, 2016 | 53.88 | 54.14 | 53.51 | 53.73 | 289,775 | -0.31(-0.57%) |
Oct 14, 2016 | 54.49 | 55.04 | 54.01 | 54.04 | 295,282 | -0.10(-0.19%) |
Oct 13, 2016 | 54.00 | 54.26 | 53.78 | 54.14 | 236,552 | -0.39(-0.72%) |
Oct 12, 2016 | 54.21 | 54.76 | 54.05 | 54.54 | 220,338 | +0.52(+0.95%) |
Oct 11, 2016 | 54.83 | 54.84 | 53.67 | 54.02 | 348,468 | -0.94(-1.72%) |
Oct 10, 2016 | 55.28 | 55.85 | 54.84 | 54.97 | 245,086 | -0.24(-0.44%) |
Oct 07, 2016 | 55.83 | 55.91 | 55.00 | 55.21 | 264,177 | -0.67(-1.20%) |
Oct 06, 2016 | 55.10 | 56.02 | 54.98 | 55.88 | 315,816 | +0.74(+1.35%) |
Oct 05, 2016 | 54.84 | 55.42 | 54.40 | 55.14 | 342,238 | +0.58(+1.06%) |
Oct 04, 2016 | 55.12 | 55.57 | 54.34 | 54.56 | 281,326 | -0.41(-0.75%) |
Oct 03, 2016 | 54.49 | 55.34 | 54.41 | 54.97 | 416,868 | +0.24(+0.43%) |
Sep 30, 2016 | 54.15 | 54.97 | 51.81 | 54.74 | 341,145 | +0.38(+0.71%) |
Sep 29, 2016 | 55.04 | 55.31 | 54.13 | 54.35 | 246,596 | -0.66(-1.21%) |
Sep 28, 2016 | 53.81 | 55.05 | 53.81 | 55.02 | 361,873 | +1.15(+2.13%) |
Sep 27, 2016 | 53.48 | 53.99 | 53.36 | 53.87 | 230,074 | +0.37(+0.70%) |
Sep 26, 2016 | 53.63 | 54.05 | 52.19 | 53.50 | 334,050 | -0.24(-0.45%) |
Sep 23, 2016 | 53.65 | 54.20 | 53.65 | 53.74 | 344,016 | -0.24(-0.45%) |
Sep 22, 2016 | 54.19 | 54.41 | 53.74 | 53.99 | 572,049 | +0.25(+0.47%) |
Sep 21, 2016 | 53.13 | 53.76 | 52.92 | 53.73 | 710,933 | +0.87(+1.64%) |
Sep 20, 2016 | 53.50 | 53.65 | 52.86 | 52.86 | 282,246 | -0.30(-0.56%) |
Sep 19, 2016 | 52.99 | 53.53 | 52.91 | 53.16 | 392,737 | +0.34(+0.64%) |
Sep 16, 2016 | 52.43 | 53.05 | 52.29 | 52.82 | 564,281 | -0.11(-0.21%) |
Sep 15, 2016 | 52.30 | 53.17 | 52.30 | 52.93 | 294,481 | +0.68(+1.30%) |
Sep 14, 2016 | 52.62 | 52.63 | 51.92 | 52.26 | 583,613 | -0.31(-0.60%) |
Sep 13, 2016 | 53.45 | 53.83 | 52.46 | 52.57 | 392,638 | -1.35(-2.50%) |
Sep 12, 2016 | 53.26 | 54.31 | 53.13 | 53.92 | 474,486 | +0.22(+0.40%) |
Sep 09, 2016 | 54.94 | 55.22 | 53.67 | 53.70 | 303,685 | -1.71(-3.09%) |
Sep 08, 2016 | 55.61 | 55.90 | 55.27 | 55.41 | 218,708 | -0.38(-0.69%) |
Sep 07, 2016 | 55.42 | 55.89 | 55.36 | 55.80 | 247,447 | +0.21(+0.38%) |
Sep 06, 2016 | 55.75 | 56.07 | 55.47 | 55.59 | 212,391 | -0.26(-0.47%) |
Sep 02, 2016 | 55.65 | 55.85 | 55.85 | 55.85 | 233,434 | +0.57(+1.02%) |
Sep 01, 2016 | 55.39 | 55.44 | 54.73 | 55.28 | 274,225 | +0.01(+0.02%) |
Aug 31, 2016 | 55.82 | 55.91 | 55.21 | 55.27 | 268,088 | -0.57(-1.01%) |
Aug 30, 2016 | 55.97 | 56.10 | 55.62 | 55.84 | 102,109 | -0.02(-0.03%) |
Aug 29, 2016 | 55.53 | 56.02 | 55.40 | 55.86 | 141,434 | +0.37(+0.67%) |
Aug 26, 2016 | 55.81 | 56.48 | 55.38 | 55.48 | 361,036 | -0.38(-0.69%) |
Aug 25, 2016 | 55.60 | 56.24 | 55.34 | 55.86 | 279,183 | +0.07(+0.12%) |
Aug 24, 2016 | 56.29 | 56.53 | 55.72 | 55.80 | 367,794 | -0.64(-1.14%) |
Aug 23, 2016 | 56.32 | 56.73 | 56.23 | 56.44 | 286,835 | +0.22(+0.39%) |
Aug 22, 2016 | 56.21 | 56.42 | 55.72 | 56.22 | 288,845 | -0.24(-0.43%) |
Aug 19, 2016 | 56.26 | 56.54 | 55.93 | 56.46 | 308,028 | +0.02(+0.03%) |
Aug 18, 2016 | 56.26 | 56.53 | 56.17 | 56.45 | 249,667 | +0.10(+0.17%) |
Aug 17, 2016 | 56.44 | 56.50 | 56.08 | 56.35 | 308,152 | -0.03(-0.05%) |
Aug 16, 2016 | 56.46 | 56.70 | 56.28 | 56.38 | 189,273 | -0.15(-0.26%) |
Aug 15, 2016 | 55.89 | 56.81 | 55.89 | 56.53 | 399,200 | +0.69(+1.23%) |
Aug 12, 2016 | 56.01 | 56.05 | 55.54 | 55.84 | 278,561 | -0.41(-0.73%) |
Aug 11, 2016 | 56.33 | 56.52 | 55.80 | 56.25 | 531,681 | +0.23(+0.40%) |
Aug 10, 2016 | 56.04 | 56.23 | 55.84 | 56.02 | 435,153 | +0.17(+0.31%) |
Aug 09, 2016 | 55.37 | 55.87 | 55.17 | 55.85 | 578,414 | +0.35(+0.63%) |
Aug 08, 2016 | 54.78 | 55.56 | 54.34 | 55.50 | 538,055 | +0.90(+1.66%) |
Aug 05, 2016 | 54.20 | 54.86 | 54.20 | 54.59 | 485,392 | +0.59(+1.09%) |
Aug 04, 2016 | 53.45 | 54.35 | 53.45 | 54.00 | 486,663 | +0.44(+0.83%) |
Aug 03, 2016 | 52.61 | 53.56 | 52.54 | 53.56 | 668,430 | +0.99(+1.89%) |
Aug 02, 2016 | 53.58 | 53.74 | 52.48 | 52.57 | 496,289 | -0.94(-1.76%) |
Aug 01, 2016 | 53.89 | 54.09 | 53.27 | 53.51 | 491,067 | -0.46(-0.85%) |
Jul 29, 2016 | 53.72 | 54.36 | 53.23 | 53.97 | 856,200 | +0.29(+0.53%) |
Jul 28, 2016 | 53.94 | 53.98 | 53.28 | 53.68 | 522,778 | -0.21(-0.39%) |
Jul 27, 2016 | 54.76 | 55.05 | 53.79 | 53.89 | 593,068 | -0.65(-1.20%) |
Jul 26, 2016 | 54.39 | 55.86 | 54.33 | 54.54 | 811,015 | +0.16(+0.29%) |
Jul 25, 2016 | 53.19 | 54.97 | 52.78 | 54.39 | 1,344,855 | +0.86(+1.61%) |
Jul 22, 2016 | 52.57 | 53.70 | 52.25 | 53.53 | 1,090,396 | +0.81(+1.53%) |
Jul 21, 2016 | 52.69 | 52.79 | 52.11 | 52.72 | 865,252 | +0.03(+0.07%) |
Jul 20, 2016 | 52.79 | 53.17 | 52.34 | 52.68 | 747,410 | -0.61(-1.14%) |
Jul 19, 2016 | 52.78 | 53.35 | 52.66 | 53.29 | 353,260 | +0.30(+0.56%) |
Jul 18, 2016 | 53.24 | 53.41 | 52.83 | 52.99 | 251,767 | -0.41(-0.77%) |
Jul 15, 2016 | 53.33 | 53.72 | 53.25 | 53.40 | 348,126 | -0.08(-0.15%) |
Jul 14, 2016 | 53.05 | 53.70 | 53.04 | 53.48 | 467,474 | +0.69(+1.30%) |
Jul 13, 2016 | 52.61 | 52.93 | 52.40 | 52.79 | 346,061 | +0.30(+0.58%) |
Jul 12, 2016 | 52.28 | 52.71 | 51.89 | 52.49 | 481,501 | +0.59(+1.14%) |
Jul 11, 2016 | 51.85 | 52.30 | 51.74 | 51.90 | 472,225 | +0.10(+0.20%) |
Jul 08, 2016 | 51.33 | 52.07 | 50.81 | 51.79 | 442,518 | +0.98(+1.93%) |
Jul 07, 2016 | 50.61 | 51.40 | 50.57 | 50.81 | 343,279 | +0.37(+0.74%) |
Jul 05, 2016 | 50.90 | 51.46 | 49.97 | 50.44 | 420,114 | -0.83(-1.63%) |
Jul 01, 2016 | 51.28 | 51.27 | 51.27 | 51.27 | 382,119 | -0.10(-0.20%) |
Jun 30, 2016 | 50.44 | 51.41 | 50.37 | 51.38 | 661,628 | +0.97(+1.93%) |
Jun 29, 2016 | 50.20 | 50.70 | 50.01 | 50.40 | 677,821 | +0.85(+1.72%) |
Jun 28, 2016 | 49.12 | 51.39 | 49.12 | 49.55 | 612,263 | +0.72(+1.48%) |
Jun 27, 2016 | 49.48 | 49.85 | 48.44 | 48.83 | 735,163 | -1.12(-2.23%) |
Jun 24, 2016 | 50.67 | 51.33 | 49.55 | 49.94 | 1,871,597 | -2.59(-4.94%) |
Jun 23, 2016 | 52.12 | 52.80 | 52.12 | 52.54 | 601,102 | +0.88(+1.71%) |
Jun 22, 2016 | 51.83 | 52.21 | 51.64 | 51.66 | 449,480 | +0.07(+0.13%) |
Jun 21, 2016 | 52.16 | 52.28 | 51.29 | 51.59 | 856,084 | -0.68(-1.31%) |
Jun 20, 2016 | 52.48 | 52.97 | 52.24 | 52.27 | 420,343 | +0.39(+0.75%) |
Jun 17, 2016 | 51.56 | 52.30 | 51.50 | 51.88 | 813,785 | +0.31(+0.60%) |
Jun 16, 2016 | 51.17 | 51.81 | 50.85 | 51.57 | 560,975 | -0.03(-0.07%) |
Jun 15, 2016 | 51.91 | 52.17 | 51.55 | 51.61 | 420,240 | -0.09(-0.17%) |
Jun 14, 2016 | 51.63 | 52.34 | 51.37 | 51.69 | 438,418 | -0.11(-0.22%) |
Jun 13, 2016 | 51.91 | 52.68 | 51.54 | 51.80 | 765,298 | -0.45(-0.86%) |
Jun 10, 2016 | 52.18 | 52.91 | 51.91 | 52.25 | 326,116 | -0.60(-1.13%) |
Jun 09, 2016 | 52.81 | 53.25 | 52.81 | 52.85 | 310,341 | -0.45(-0.84%) |
Jun 08, 2016 | 53.54 | 54.05 | 53.25 | 53.30 | 424,509 | -0.09(-0.16%) |
Jun 07, 2016 | 53.48 | 53.83 | 53.37 | 53.39 | 311,080 | +0.05(+0.10%) |
Jun 06, 2016 | 52.24 | 53.47 | 52.14 | 53.33 | 862,755 | +1.28(+2.46%) |
Jun 03, 2016 | 52.69 | 52.74 | 51.87 | 52.05 | 517,061 | -0.59(-1.12%) |
Jun 02, 2016 | 52.10 | 52.78 | 51.98 | 52.64 | 359,582 | +0.41(+0.78%) |
Jun 01, 2016 | 52.03 | 52.44 | 51.48 | 52.24 | 433,255 | +0.20(+0.38%) |
May 31, 2016 | 52.12 | 52.73 | 51.87 | 52.04 | 413,000 | -0.03(-0.07%) |
May 27, 2016 | 52.14 | 52.07 | 52.07 | 52.07 | 283,914 | -0.12(-0.23%) |
May 26, 2016 | 52.94 | 53.38 | 52.05 | 52.19 | 392,145 | -0.54(-1.02%) |
May 25, 2016 | 52.02 | 53.09 | 52.02 | 52.73 | 327,579 | +0.86(+1.65%) |
May 24, 2016 | 51.57 | 51.97 | 51.46 | 51.87 | 343,878 | +0.59(+1.15%) |
May 23, 2016 | 50.84 | 51.51 | 50.68 | 51.29 | 361,691 | +0.26(+0.51%) |
May 20, 2016 | 50.61 | 51.42 | 50.61 | 51.03 | 333,849 | +0.69(+1.37%) |
May 19, 2016 | 50.57 | 51.16 | 49.92 | 50.33 | 447,396 | -0.67(-1.32%) |
May 18, 2016 | 51.59 | 51.87 | 50.83 | 51.01 | 457,349 | -0.93(-1.80%) |
May 17, 2016 | 51.93 | 52.79 | 51.67 | 51.94 | 496,843 | -0.13(-0.25%) |
May 16, 2016 | 52.32 | 52.93 | 51.86 | 52.07 | 501,488 | +0.01(+0.02%) |
May 13, 2016 | 52.71 | 53.11 | 51.87 | 52.06 | 436,542 | -0.99(-1.86%) |
May 12, 2016 | 53.02 | 53.83 | 52.90 | 53.05 | 593,546 | +0.29(+0.56%) |
May 11, 2016 | 52.75 | 53.00 | 51.97 | 52.76 | 652,049 | -0.15(-0.28%) |
May 10, 2016 | 52.09 | 52.92 | 51.51 | 52.90 | 401,445 | +1.20(+2.32%) |
May 09, 2016 | 52.18 | 52.28 | 51.54 | 51.70 | 511,449 | -0.56(-1.08%) |
May 06, 2016 | 52.02 | 52.43 | 51.61 | 52.26 | 586,740 | +0.05(+0.10%) |
May 05, 2016 | 52.62 | 53.14 | 52.11 | 52.21 | 564,634 | -0.16(-0.31%) |
May 04, 2016 | 53.59 | 54.01 | 52.21 | 52.37 | 976,881 | -1.48(-2.75%) |
May 03, 2016 | 53.97 | 54.24 | 53.15 | 53.85 | 594,945 | -0.32(-0.59%) |