Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 71.09 | 71.09 | 69.57 | 69.77 | 164,136 | -1.30(-1.84%) |
Apr 27, 2017 | 71.21 | 71.69 | 70.73 | 71.08 | 146,470 | -0.02(-0.02%) |
Apr 26, 2017 | 69.56 | 72.12 | 69.24 | 71.09 | 244,104 | +0.07(+0.10%) |
Apr 25, 2017 | 70.70 | 71.71 | 70.28 | 71.03 | 194,350 | +1.01(+1.44%) |
Apr 24, 2017 | 70.78 | 70.78 | 69.26 | 70.02 | 128,567 | +0.47(+0.67%) |
Apr 21, 2017 | 68.99 | 69.87 | 68.39 | 69.55 | 175,708 | +0.41(+0.59%) |
Apr 20, 2017 | 68.49 | 69.24 | 68.33 | 69.14 | 128,453 | +0.86(+1.26%) |
Apr 19, 2017 | 68.48 | 68.69 | 67.82 | 68.28 | 103,212 | +0.21(+0.31%) |
Apr 18, 2017 | 68.12 | 68.55 | 67.62 | 68.07 | 203,816 | -0.10(-0.15%) |
Apr 17, 2017 | 67.90 | 68.22 | 67.34 | 68.17 | 127,577 | +0.78(+1.15%) |
Apr 13, 2017 | 68.15 | 68.94 | 67.23 | 67.39 | 127,677 | -0.89(-1.30%) |
Apr 12, 2017 | 68.69 | 68.76 | 67.96 | 68.28 | 124,764 | -0.52(-0.76%) |
Apr 11, 2017 | 67.96 | 68.82 | 67.73 | 68.80 | 151,398 | +0.64(+0.94%) |
Apr 10, 2017 | 67.76 | 68.25 | 67.50 | 68.16 | 152,667 | +0.43(+0.64%) |
Apr 07, 2017 | 67.41 | 67.96 | 67.38 | 67.73 | 101,528 | +0.15(+0.21%) |
Apr 06, 2017 | 67.09 | 67.68 | 66.73 | 67.58 | 120,618 | +0.54(+0.80%) |
Apr 05, 2017 | 67.92 | 68.01 | 66.99 | 67.04 | 126,589 | -0.48(-0.71%) |
Apr 04, 2017 | 67.81 | 67.85 | 67.00 | 67.52 | 188,968 | +0.20(+0.29%) |
Apr 03, 2017 | 67.60 | 68.28 | 66.92 | 67.32 | 246,447 | -0.28(-0.42%) |
Mar 31, 2017 | 67.81 | 68.28 | 67.52 | 67.61 | 225,740 | -0.15(-0.23%) |
Mar 30, 2017 | 67.79 | 68.06 | 67.47 | 67.76 | 125,612 | +0.14(+0.21%) |
Mar 29, 2017 | 67.45 | 67.73 | 66.97 | 67.61 | 129,806 | +0.12(+0.18%) |
Mar 28, 2017 | 67.56 | 67.86 | 67.28 | 67.50 | 215,636 | -0.44(-0.65%) |
Mar 27, 2017 | 67.34 | 68.11 | 66.22 | 67.94 | 126,071 | -0.26(-0.38%) |
Mar 24, 2017 | 68.74 | 69.34 | 68.02 | 68.19 | 111,837 | -0.37(-0.53%) |
Mar 23, 2017 | 68.02 | 68.81 | 67.32 | 68.56 | 72,470 | +0.43(+0.63%) |
Mar 22, 2017 | 68.48 | 68.72 | 67.89 | 68.14 | 118,956 | -0.36(-0.52%) |
Mar 21, 2017 | 69.70 | 69.70 | 68.45 | 68.49 | 132,771 | -1.11(-1.59%) |
Mar 20, 2017 | 69.63 | 69.66 | 68.83 | 69.60 | 115,636 | -0.10(-0.15%) |
Mar 17, 2017 | 69.02 | 69.84 | 68.67 | 69.70 | 434,476 | +0.63(+0.91%) |
Mar 16, 2017 | 69.01 | 69.30 | 68.22 | 69.07 | 116,277 | +0.09(+0.12%) |
Mar 15, 2017 | 67.89 | 69.26 | 67.75 | 68.99 | 203,730 | +1.44(+2.13%) |
Mar 14, 2017 | 67.43 | 68.24 | 67.20 | 67.55 | 87,161 | -0.36(-0.53%) |
Mar 13, 2017 | 67.96 | 67.34 | 67.90 | 82,702 | +0.57(+0.85%) | |
Mar 10, 2017 | 67.40 | 67.59 | 67.07 | 67.33 | 132,500 | +0.38(+0.57%) |
Mar 09, 2017 | 67.00 | 67.43 | 66.86 | 66.95 | 109,624 | -0.13(-0.19%) |
Mar 08, 2017 | 67.61 | 67.70 | 67.07 | 67.08 | 143,517 | -0.26(-0.39%) |
Mar 07, 2017 | 67.96 | 67.96 | 67.18 | 67.34 | 112,290 | -0.68(-1.00%) |
Mar 06, 2017 | 67.76 | 68.80 | 67.76 | 68.02 | 87,259 | -0.29(-0.42%) |
Mar 03, 2017 | 67.79 | 68.43 | 67.70 | 68.31 | 141,096 | +0.03(+0.05%) |
Mar 02, 2017 | 68.68 | 68.89 | 68.18 | 68.28 | 100,351 | -0.90(-1.31%) |
Mar 01, 2017 | 69.12 | 69.66 | 68.76 | 69.18 | 238,095 | +1.00(+1.46%) |
Feb 28, 2017 | 68.04 | 68.43 | 67.87 | 68.19 | 271,353 | -0.06(-0.09%) |
Feb 27, 2017 | 68.42 | 68.54 | 67.71 | 68.25 | 178,794 | -0.24(-0.35%) |
Feb 24, 2017 | 67.61 | 68.52 | 67.43 | 68.48 | 179,939 | +0.47(+0.69%) |
Feb 23, 2017 | 68.35 | 68.44 | 67.55 | 68.02 | 132,782 | +0.04(+0.06%) |
Feb 22, 2017 | 67.78 | 68.27 | 67.70 | 67.97 | 156,990 | +0.04(+0.06%) |
Feb 21, 2017 | 68.08 | 68.24 | 67.38 | 67.93 | 159,793 | +0.16(+0.24%) |
Feb 17, 2017 | 67.77 | 67.77 | 67.77 | 0 | +0.25(+0.37%) | |
Feb 16, 2017 | 67.37 | 68.03 | 67.25 | 67.52 | 248,354 | +0.20(+0.30%) |
Feb 15, 2017 | 66.59 | 67.57 | 66.25 | 67.32 | 168,602 | +0.29(+0.43%) |
Feb 14, 2017 | 66.59 | 67.25 | 66.21 | 67.03 | 199,832 | +0.04(+0.06%) |
Feb 13, 2017 | 67.55 | 67.66 | 66.84 | 66.98 | 204,307 | +0.04(+0.06%) |
Feb 10, 2017 | 67.17 | 70.34 | 66.54 | 66.94 | 639,383 | +1.26(+1.92%) |
Feb 09, 2017 | 64.87 | 65.81 | 64.76 | 65.68 | 127,849 | +0.90(+1.38%) |
Feb 08, 2017 | 64.61 | 65.31 | 64.33 | 64.78 | 115,488 | -0.07(-0.11%) |
Feb 07, 2017 | 65.42 | 65.70 | 64.52 | 64.85 | 122,284 | -0.45(-0.69%) |
Feb 06, 2017 | 65.42 | 65.75 | 65.07 | 65.30 | 99,586 | -0.39(-0.60%) |
Feb 03, 2017 | 65.23 | 65.87 | 64.62 | 65.70 | 148,644 | +1.06(+1.64%) |
Feb 02, 2017 | 65.11 | 65.39 | 64.47 | 64.64 | 161,279 | -0.37(-0.56%) |
Feb 01, 2017 | 65.40 | 65.79 | 64.59 | 65.00 | 183,115 | -0.20(-0.31%) |
Jan 31, 2017 | 64.75 | 65.40 | 64.18 | 65.21 | 215,097 | +0.15(+0.24%) |
Jan 30, 2017 | 65.59 | 65.60 | 64.59 | 65.05 | 163,698 | -0.69(-1.05%) |
Jan 27, 2017 | 65.93 | 66.13 | 65.07 | 65.74 | 84,839 | -0.06(-0.09%) |
Jan 26, 2017 | 66.58 | 66.58 | 65.68 | 65.80 | 129,605 | -0.60(-0.91%) |
Jan 25, 2017 | 67.05 | 67.05 | 66.02 | 66.41 | 154,701 | +0.01(+0.01%) |
Jan 24, 2017 | 65.60 | 66.55 | 65.51 | 66.40 | 169,666 | +1.08(+1.65%) |
Jan 23, 2017 | 65.45 | 66.10 | 64.88 | 65.32 | 83,353 | +0.00(+0.00%) |
Jan 20, 2017 | 65.04 | 65.71 | 64.75 | 65.32 | 218,920 | +0.13(+0.20%) |
Jan 19, 2017 | 66.07 | 66.07 | 64.86 | 65.19 | 110,730 | -0.86(-1.30%) |
Jan 18, 2017 | 65.95 | 66.31 | 65.70 | 66.05 | 108,506 | +0.36(+0.54%) |
Jan 17, 2017 | 66.12 | 66.31 | 65.55 | 65.69 | 109,236 | -0.69(-1.04%) |
Jan 13, 2017 | 66.38 | 66.38 | 66.38 | 0 | +0.69(+1.05%) | |
Jan 12, 2017 | 66.27 | 66.34 | 65.15 | 65.69 | 112,920 | -0.67(-1.01%) |
Jan 11, 2017 | 65.94 | 66.57 | 65.91 | 66.36 | 274,700 | +0.38(+0.58%) |
Jan 10, 2017 | 65.10 | 66.24 | 64.66 | 65.98 | 189,860 | +0.89(+1.37%) |
Jan 09, 2017 | 65.14 | 65.52 | 64.85 | 65.09 | 157,564 | -0.45(-0.69%) |
Jan 06, 2017 | 65.74 | 66.10 | 65.28 | 65.54 | 120,444 | -0.15(-0.23%) |
Jan 05, 2017 | 66.93 | 66.93 | 65.30 | 65.69 | 320,712 | -1.35(-2.01%) |
Jan 04, 2017 | 66.27 | 67.32 | 66.27 | 67.04 | 241,880 | +1.01(+1.53%) |
Jan 03, 2017 | 67.25 | 67.37 | 65.76 | 66.03 | 224,323 | -0.73(-1.09%) |
Dec 30, 2016 | 66.76 | 66.76 | 66.76 | 0 | -0.21(-0.32%) | |
Dec 29, 2016 | 66.66 | 67.01 | 66.55 | 66.97 | 75,872 | +0.39(+0.59%) |
Dec 28, 2016 | 67.46 | 67.71 | 66.36 | 66.58 | 103,232 | -0.65(-0.97%) |
Dec 27, 2016 | 66.71 | 67.52 | 66.71 | 67.24 | 138,155 | +0.64(+0.96%) |
Dec 23, 2016 | 66.60 | 66.60 | 66.60 | 0 | -0.01(-0.01%) | |
Dec 22, 2016 | 66.82 | 66.88 | 66.18 | 66.61 | 125,065 | -0.28(-0.42%) |
Dec 21, 2016 | 67.12 | 67.51 | 66.77 | 66.89 | 160,038 | -0.23(-0.34%) |
Dec 20, 2016 | 67.11 | 67.29 | 66.69 | 67.12 | 195,956 | -0.01(-0.01%) |
Dec 19, 2016 | 66.68 | 67.31 | 66.63 | 67.13 | 170,149 | +0.21(+0.32%) |
Dec 16, 2016 | 67.49 | 68.35 | 66.87 | 66.92 | 532,976 | -0.93(-1.38%) |
Dec 15, 2016 | 67.43 | 68.08 | 67.18 | 67.85 | 256,215 | +0.33(+0.49%) |
Dec 14, 2016 | 69.91 | 69.95 | 67.51 | 67.52 | 230,089 | -2.24(-3.22%) |
Dec 13, 2016 | 69.91 | 70.37 | 69.05 | 69.76 | 177,446 | +0.00(+0.00%) |
Dec 12, 2016 | 70.36 | 70.62 | 69.59 | 69.76 | 229,287 | -0.85(-1.20%) |
Dec 09, 2016 | 70.76 | 70.84 | 69.91 | 70.61 | 191,684 | +0.28(+0.40%) |
Dec 08, 2016 | 68.57 | 70.35 | 68.33 | 70.33 | 175,760 | +1.89(+2.76%) |
Dec 07, 2016 | 67.04 | 68.55 | 66.96 | 68.44 | 151,684 | +1.43(+2.13%) |
Dec 06, 2016 | 66.13 | 67.03 | 65.39 | 67.02 | 236,125 | +0.97(+1.47%) |
Dec 05, 2016 | 65.95 | 66.29 | 65.70 | 66.05 | 149,991 | +0.48(+0.74%) |
Dec 02, 2016 | 65.78 | 65.96 | 65.25 | 65.56 | 144,414 | -0.25(-0.37%) |
Dec 01, 2016 | 66.48 | 66.64 | 65.50 | 65.81 | 189,009 | -0.54(-0.81%) |
Nov 30, 2016 | 67.26 | 67.26 | 66.27 | 66.35 | 170,779 | -0.37(-0.55%) |
Nov 29, 2016 | 66.45 | 66.84 | 66.12 | 66.71 | 120,356 | +0.52(+0.78%) |
Nov 28, 2016 | 66.48 | 67.00 | 66.01 | 66.19 | 168,984 | -0.28(-0.42%) |
Nov 25, 2016 | 66.07 | 66.47 | 66.07 | 66.47 | 84,742 | +0.38(+0.58%) |
Nov 23, 2016 | 66.09 | 66.09 | 66.09 | 0 | +0.03(+0.04%) | |
Nov 22, 2016 | 65.56 | 66.17 | 65.36 | 66.07 | 141,769 | +0.76(+1.17%) |
Nov 21, 2016 | 65.08 | 65.31 | 64.63 | 65.30 | 185,221 | +0.60(+0.93%) |
Nov 18, 2016 | 64.04 | 64.86 | 63.64 | 64.70 | 330,022 | +0.60(+0.94%) |
Nov 17, 2016 | 64.37 | 64.43 | 63.86 | 64.09 | 161,689 | -0.14(-0.21%) |
Nov 16, 2016 | 63.97 | 64.33 | 63.46 | 64.23 | 238,102 | +0.26(+0.41%) |
Nov 15, 2016 | 65.39 | 65.69 | 63.78 | 63.97 | 366,863 | -1.38(-2.11%) |
Nov 14, 2016 | 64.31 | 65.37 | 64.26 | 65.34 | 238,428 | +1.46(+2.29%) |
Nov 11, 2016 | 62.57 | 64.03 | 62.38 | 63.88 | 406,849 | +1.37(+2.19%) |
Nov 10, 2016 | 64.18 | 64.18 | 62.48 | 62.51 | 336,926 | -1.14(-1.79%) |
Nov 09, 2016 | 63.23 | 64.00 | 63.23 | 63.65 | 333,981 | +0.14(+0.21%) |
Nov 08, 2016 | 63.31 | 63.68 | 63.22 | 63.52 | 266,218 | +0.02(+0.03%) |
Nov 07, 2016 | 63.10 | 63.58 | 62.89 | 63.50 | 199,592 | +0.87(+1.38%) |
Nov 04, 2016 | 62.80 | 63.29 | 62.46 | 62.63 | 252,542 | -0.04(-0.07%) |
Nov 03, 2016 | 62.32 | 62.90 | 62.21 | 62.68 | 173,627 | +0.37(+0.59%) |
Nov 02, 2016 | 61.85 | 62.75 | 61.81 | 62.31 | 196,148 | +0.31(+0.51%) |
Nov 01, 2016 | 63.18 | 63.35 | 61.72 | 62.00 | 313,925 | -1.05(-1.66%) |
Oct 31, 2016 | 62.51 | 63.46 | 62.03 | 63.05 | 278,541 | +0.72(+1.15%) |
Oct 28, 2016 | 62.67 | 63.05 | 62.17 | 62.33 | 136,115 | -0.14(-0.23%) |
Oct 27, 2016 | 62.45 | 62.49 | 61.86 | 62.47 | 227,541 | +0.18(+0.29%) |
Oct 26, 2016 | 62.23 | 62.61 | 62.01 | 62.29 | 185,229 | -0.13(-0.20%) |
Oct 25, 2016 | 62.83 | 62.89 | 62.33 | 62.42 | 455,223 | -0.56(-0.89%) |
Oct 24, 2016 | 62.57 | 63.40 | 62.35 | 62.98 | 385,163 | +1.10(+1.78%) |
Oct 21, 2016 | 58.57 | 62.36 | 57.97 | 61.88 | 544,851 | +1.49(+2.47%) |
Oct 20, 2016 | 61.72 | 61.72 | 60.00 | 60.39 | 190,898 | -0.78(-1.27%) |
Oct 19, 2016 | 61.58 | 61.59 | 61.12 | 61.17 | 192,443 | -0.19(-0.32%) |
Oct 18, 2016 | 61.43 | 61.73 | 60.69 | 61.36 | 168,220 | +0.32(+0.53%) |
Oct 17, 2016 | 61.09 | 61.34 | 60.84 | 61.04 | 116,938 | -0.13(-0.21%) |
Oct 14, 2016 | 61.59 | 61.79 | 60.95 | 61.17 | 132,568 | -0.17(-0.28%) |
Oct 13, 2016 | 61.43 | 61.61 | 60.93 | 61.34 | 155,331 | -0.55(-0.89%) |
Oct 12, 2016 | 62.06 | 62.12 | 61.62 | 61.89 | 157,708 | -0.03(-0.05%) |
Oct 11, 2016 | 63.06 | 63.14 | 61.70 | 61.92 | 248,615 | -1.22(-1.93%) |
Oct 10, 2016 | 63.33 | 63.95 | 62.74 | 63.14 | 148,920 | +0.22(+0.35%) |
Oct 07, 2016 | 63.53 | 63.69 | 62.28 | 62.92 | 342,226 | -0.65(-1.02%) |
Oct 06, 2016 | 63.14 | 63.80 | 63.11 | 63.57 | 158,407 | +0.18(+0.28%) |
Oct 05, 2016 | 63.49 | 64.01 | 63.00 | 63.39 | 116,611 | +0.23(+0.36%) |
Oct 04, 2016 | 63.58 | 63.74 | 63.09 | 63.16 | 142,291 | -0.41(-0.64%) |
Oct 03, 2016 | 64.02 | 64.02 | 63.42 | 63.57 | 180,556 | -0.57(-0.88%) |
Sep 30, 2016 | 64.02 | 64.43 | 63.37 | 64.14 | 217,513 | +0.67(+1.05%) |
Sep 29, 2016 | 64.15 | 64.37 | 63.46 | 63.47 | 113,160 | -0.74(-1.16%) |
Sep 28, 2016 | 63.80 | 64.25 | 63.37 | 64.21 | 137,038 | +0.53(+0.84%) |
Sep 27, 2016 | 63.29 | 63.77 | 63.05 | 63.68 | 86,169 | +0.36(+0.57%) |
Sep 26, 2016 | 62.94 | 63.61 | 62.84 | 63.32 | 113,338 | +0.05(+0.08%) |
Sep 23, 2016 | 63.69 | 63.78 | 63.24 | 63.27 | 156,756 | -0.55(-0.86%) |
Sep 22, 2016 | 64.07 | 64.27 | 63.76 | 63.82 | 332,778 | +0.15(+0.24%) |
Sep 21, 2016 | 63.49 | 63.85 | 62.95 | 63.66 | 232,996 | +0.50(+0.79%) |
Sep 20, 2016 | 63.64 | 63.77 | 63.09 | 63.16 | 134,164 | -0.38(-0.60%) |
Sep 19, 2016 | 63.70 | 64.16 | 63.36 | 63.55 | 140,473 | +0.12(+0.19%) |
Sep 16, 2016 | 63.46 | 63.84 | 63.10 | 63.43 | 381,525 | -0.04(-0.07%) |
Sep 15, 2016 | 63.51 | 63.72 | 63.04 | 63.47 | 151,965 | +0.15(+0.24%) |
Sep 14, 2016 | 63.17 | 63.57 | 62.90 | 63.32 | 255,068 | +0.21(+0.34%) |
Sep 13, 2016 | 62.65 | 63.36 | 62.65 | 63.11 | 303,387 | -0.58(-0.90%) |
Sep 12, 2016 | 62.23 | 63.88 | 62.23 | 63.68 | 273,176 | +1.18(+1.90%) |
Sep 09, 2016 | 63.09 | 63.24 | 62.47 | 62.50 | 275,399 | -1.13(-1.77%) |
Sep 08, 2016 | 63.66 | 63.86 | 63.51 | 63.62 | 191,481 | -0.08(-0.12%) |
Sep 07, 2016 | 63.23 | 63.77 | 63.12 | 63.70 | 279,864 | +0.21(+0.33%) |
Sep 06, 2016 | 63.55 | 63.60 | 63.25 | 63.49 | 219,512 | -0.03(-0.05%) |
Sep 02, 2016 | 63.22 | 63.52 | 63.52 | 63.52 | 197,247 | +0.72(+1.15%) |
Sep 01, 2016 | 62.12 | 62.81 | 61.68 | 62.80 | 248,166 | +0.84(+1.35%) |
Aug 31, 2016 | 62.93 | 63.20 | 61.80 | 61.96 | 221,472 | -1.00(-1.59%) |
Aug 30, 2016 | 62.36 | 63.17 | 62.36 | 62.96 | 254,957 | +0.48(+0.77%) |
Aug 29, 2016 | 62.01 | 62.60 | 61.79 | 62.48 | 128,574 | +0.63(+1.03%) |
Aug 26, 2016 | 62.61 | 62.99 | 61.37 | 61.84 | 239,152 | -0.69(-1.11%) |
Aug 25, 2016 | 61.84 | 62.56 | 61.69 | 62.54 | 142,139 | +0.67(+1.08%) |
Aug 24, 2016 | 62.13 | 62.17 | 61.74 | 61.87 | 146,664 | -0.43(-0.69%) |
Aug 23, 2016 | 62.41 | 62.97 | 62.21 | 62.30 | 158,386 | +0.14(+0.23%) |
Aug 22, 2016 | 62.27 | 62.45 | 61.91 | 62.16 | 157,252 | -0.12(-0.19%) |
Aug 19, 2016 | 61.20 | 62.56 | 61.02 | 62.28 | 360,220 | +0.91(+1.48%) |
Aug 18, 2016 | 61.38 | 61.73 | 61.20 | 61.37 | 201,335 | -0.01(-0.01%) |
Aug 17, 2016 | 61.79 | 61.79 | 61.19 | 61.38 | 162,823 | -0.25(-0.41%) |
Aug 16, 2016 | 62.44 | 62.44 | 61.62 | 61.63 | 133,674 | -0.85(-1.37%) |
Aug 15, 2016 | 62.64 | 62.98 | 62.42 | 62.49 | 163,136 | -0.14(-0.22%) |
Aug 12, 2016 | 62.83 | 62.97 | 62.49 | 62.62 | 99,560 | -0.43(-0.68%) |
Aug 11, 2016 | 63.32 | 63.70 | 62.50 | 63.05 | 144,059 | +0.02(+0.03%) |
Aug 10, 2016 | 63.08 | 63.39 | 62.67 | 63.04 | 134,786 | +0.05(+0.08%) |
Aug 09, 2016 | 62.61 | 63.24 | 62.37 | 62.99 | 225,573 | +0.30(+0.49%) |
Aug 08, 2016 | 62.60 | 62.85 | 62.30 | 62.68 | 171,289 | -0.02(-0.03%) |
Aug 05, 2016 | 62.50 | 63.01 | 62.39 | 62.70 | 158,693 | +0.47(+0.76%) |
Aug 04, 2016 | 61.65 | 62.38 | 61.10 | 62.23 | 131,771 | +0.21(+0.34%) |
Aug 03, 2016 | 61.26 | 62.04 | 60.83 | 62.01 | 144,469 | +0.74(+1.20%) |
Aug 02, 2016 | 62.06 | 62.06 | 61.27 | 61.28 | 106,582 | -0.72(-1.16%) |
Aug 01, 2016 | 62.31 | 62.46 | 61.76 | 61.99 | 211,854 | -0.24(-0.39%) |
Jul 29, 2016 | 62.66 | 62.73 | 62.07 | 62.24 | 223,714 | -0.54(-0.86%) |
Jul 28, 2016 | 62.52 | 63.07 | 62.49 | 62.78 | 186,778 | +0.09(+0.15%) |
Jul 27, 2016 | 62.61 | 62.85 | 61.88 | 62.69 | 210,233 | +0.24(+0.39%) |
Jul 26, 2016 | 62.98 | 63.38 | 62.44 | 62.44 | 221,831 | -0.56(-0.90%) |
Jul 25, 2016 | 62.98 | 63.39 | 62.46 | 63.01 | 352,406 | -0.72(-1.12%) |
Jul 22, 2016 | 60.44 | 63.98 | 59.90 | 63.72 | 1,131,825 | +4.38(+7.37%) |
Jul 21, 2016 | 60.16 | 60.20 | 59.17 | 59.35 | 149,162 | -0.67(-1.11%) |
Jul 20, 2016 | 59.73 | 60.25 | 59.29 | 60.01 | 155,933 | +0.35(+0.59%) |
Jul 19, 2016 | 59.69 | 59.95 | 59.39 | 59.66 | 110,161 | -0.19(-0.32%) |
Jul 18, 2016 | 59.63 | 59.90 | 59.47 | 59.85 | 161,187 | +0.29(+0.50%) |
Jul 15, 2016 | 59.79 | 59.83 | 59.43 | 59.56 | 161,397 | +0.10(+0.17%) |
Jul 14, 2016 | 58.77 | 59.84 | 58.97 | 59.46 | 181,168 | +0.69(+1.18%) |
Jul 13, 2016 | 58.97 | 59.13 | 58.47 | 58.77 | 457,078 | -0.03(-0.06%) |
Jul 12, 2016 | 58.66 | 59.31 | 58.55 | 58.80 | 364,866 | +0.43(+0.74%) |
Jul 11, 2016 | 58.80 | 58.80 | 58.16 | 58.37 | 442,353 | -0.27(-0.46%) |
Jul 08, 2016 | 58.29 | 58.81 | 58.07 | 58.64 | 544,063 | +0.56(+0.97%) |
Jul 07, 2016 | 58.23 | 58.60 | 57.89 | 58.07 | 216,573 | -0.19(-0.33%) |
Jul 06, 2016 | 58.54 | 58.72 | 57.86 | 58.27 | 286,100 | -0.44(-0.75%) |
Jul 05, 2016 | 59.55 | 59.55 | 58.50 | 58.71 | 269,651 | -0.98(-1.64%) |
Jul 01, 2016 | 59.93 | 59.68 | 59.68 | 59.68 | 262,751 | -0.20(-0.34%) |
Jun 30, 2016 | 58.73 | 59.92 | 58.31 | 59.89 | 467,682 | +1.36(+2.32%) |
Jun 29, 2016 | 59.07 | 59.07 | 58.18 | 58.53 | 230,296 | +0.19(+0.32%) |
Jun 28, 2016 | 57.53 | 58.40 | 57.01 | 58.34 | 308,248 | +1.22(+2.14%) |
Jun 27, 2016 | 58.36 | 58.36 | 56.82 | 57.12 | 406,079 | -1.74(-2.96%) |
Jun 24, 2016 | 58.42 | 59.52 | 56.96 | 58.87 | 1,199,986 | -2.01(-3.30%) |
Jun 23, 2016 | 60.70 | 61.14 | 60.46 | 60.87 | 316,939 | +0.70(+1.16%) |
Jun 22, 2016 | 60.32 | 60.49 | 60.08 | 60.17 | 194,668 | -0.11(-0.18%) |
Jun 21, 2016 | 60.00 | 60.51 | 59.63 | 60.28 | 137,178 | +0.19(+0.32%) |
Jun 20, 2016 | 60.06 | 60.68 | 60.01 | 60.09 | 130,292 | +0.66(+1.11%) |
Jun 17, 2016 | 59.65 | 59.97 | 58.72 | 59.43 | 416,133 | -0.17(-0.28%) |
Jun 16, 2016 | 58.86 | 59.68 | 58.55 | 59.60 | 172,866 | +0.30(+0.51%) |
Jun 15, 2016 | 59.70 | 59.94 | 59.17 | 59.30 | 149,499 | -0.10(-0.17%) |
Jun 14, 2016 | 59.20 | 59.50 | 58.68 | 59.40 | 162,743 | +0.03(+0.04%) |
Jun 13, 2016 | 59.73 | 60.14 | 59.26 | 59.37 | 189,904 | -0.67(-1.12%) |
Jun 10, 2016 | 59.89 | 60.14 | 59.52 | 60.05 | 198,975 | -0.10(-0.17%) |
Jun 09, 2016 | 59.68 | 60.20 | 59.55 | 60.15 | 155,918 | +0.23(+0.38%) |
Jun 08, 2016 | 59.46 | 60.03 | 58.76 | 59.92 | 134,462 | +0.46(+0.78%) |
Jun 07, 2016 | 59.14 | 59.78 | 58.97 | 59.46 | 99,456 | +0.33(+0.56%) |
Jun 06, 2016 | 58.34 | 59.36 | 58.13 | 59.13 | 127,085 | +0.81(+1.39%) |
Jun 03, 2016 | 58.34 | 58.34 | 57.75 | 58.32 | 119,178 | +0.02(+0.03%) |
Jun 02, 2016 | 57.65 | 58.33 | 57.48 | 58.30 | 118,824 | +0.57(+0.99%) |
Jun 01, 2016 | 57.15 | 57.87 | 57.03 | 57.73 | 119,685 | +0.22(+0.38%) |
May 31, 2016 | 57.87 | 58.16 | 57.41 | 57.51 | 158,586 | -0.17(-0.29%) |
May 27, 2016 | 57.10 | 57.68 | 57.68 | 57.68 | 117,674 | +0.72(+1.27%) |
May 26, 2016 | 57.16 | 57.50 | 56.80 | 56.95 | 91,098 | -0.21(-0.37%) |
May 25, 2016 | 57.21 | 57.78 | 56.91 | 57.16 | 160,144 | +0.00(+0.00%) |
May 24, 2016 | 56.73 | 57.47 | 55.94 | 57.16 | 230,254 | +0.82(+1.45%) |
May 23, 2016 | 56.80 | 56.89 | 56.30 | 56.35 | 142,816 | -0.43(-0.76%) |
May 20, 2016 | 56.43 | 57.03 | 56.30 | 56.78 | 311,381 | +0.68(+1.22%) |
May 19, 2016 | 55.01 | 56.16 | 55.44 | 56.09 | 246,788 | +0.66(+1.19%) |
May 18, 2016 | 55.35 | 56.30 | 55.11 | 55.44 | 196,428 | -0.15(-0.27%) |
May 17, 2016 | 56.51 | 56.51 | 55.19 | 55.59 | 198,902 | -0.91(-1.61%) |
May 16, 2016 | 55.60 | 56.73 | 55.60 | 56.50 | 138,939 | +1.21(+2.18%) |
May 13, 2016 | 55.90 | 56.00 | 55.11 | 55.29 | 163,731 | -0.82(-1.46%) |
May 12, 2016 | 56.55 | 56.73 | 55.84 | 56.11 | 156,672 | +0.01(+0.01%) |
May 11, 2016 | 56.65 | 56.84 | 56.08 | 56.10 | 98,602 | -0.50(-0.88%) |
May 10, 2016 | 55.82 | 56.62 | 55.52 | 56.60 | 129,509 | +1.15(+2.07%) |
May 09, 2016 | 55.74 | 56.26 | 55.32 | 55.45 | 164,120 | -0.58(-1.04%) |
May 06, 2016 | 55.49 | 56.11 | 55.08 | 56.03 | 98,251 | +0.54(+0.97%) |
May 05, 2016 | 55.96 | 56.03 | 55.45 | 55.49 | 130,066 | -0.19(-0.33%) |
May 04, 2016 | 55.74 | 56.35 | 55.32 | 55.68 | 170,850 | -0.40(-0.71%) |
May 03, 2016 | 56.50 | 56.86 | 55.94 | 56.08 | 170,435 | -1.02(-1.79%) |