Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 64.43 | 64.66 | 63.74 | 64.38 | 431,243 | +0.10(+0.15%) |
Apr 27, 2017 | 64.86 | 65.39 | 64.19 | 64.28 | 274,603 | -0.46(-0.71%) |
Apr 26, 2017 | 64.71 | 64.98 | 64.40 | 64.74 | 410,889 | -0.10(-0.16%) |
Apr 25, 2017 | 65.21 | 65.64 | 64.70 | 64.84 | 318,380 | +0.18(+0.28%) |
Apr 24, 2017 | 64.78 | 65.30 | 64.32 | 64.66 | 334,693 | +0.87(+1.36%) |
Apr 21, 2017 | 63.91 | 64.34 | 63.73 | 63.80 | 324,098 | -0.19(-0.30%) |
Apr 20, 2017 | 62.79 | 65.17 | 62.38 | 63.99 | 963,412 | -1.77(-2.69%) |
Apr 19, 2017 | 65.84 | 66.48 | 65.75 | 65.76 | 223,830 | +0.30(+0.47%) |
Apr 18, 2017 | 65.09 | 65.76 | 64.74 | 65.45 | 265,040 | +0.05(+0.07%) |
Apr 17, 2017 | 64.67 | 65.48 | 64.46 | 65.40 | 226,915 | +0.97(+1.51%) |
Apr 13, 2017 | 65.06 | 65.22 | 64.00 | 64.43 | 230,950 | -0.01(-0.01%) |
Apr 12, 2017 | 66.14 | 64.33 | 64.44 | 152,769 | -1.69(-2.56%) | |
Apr 11, 2017 | 65.13 | 66.14 | 63.94 | 66.14 | 255,114 | +0.66(+1.00%) |
Apr 10, 2017 | 65.59 | 66.05 | 64.53 | 65.48 | 118,478 | -0.06(-0.09%) |
Apr 07, 2017 | 65.47 | 65.97 | 65.12 | 65.54 | 168,090 | +0.11(+0.17%) |
Apr 06, 2017 | 64.70 | 65.54 | 64.09 | 65.42 | 310,586 | +0.82(+1.27%) |
Apr 05, 2017 | 65.88 | 66.07 | 64.59 | 64.60 | 408,198 | -0.71(-1.09%) |
Apr 04, 2017 | 64.74 | 65.40 | 64.02 | 65.32 | 444,356 | +0.46(+0.70%) |
Apr 03, 2017 | 64.78 | 65.15 | 63.83 | 64.86 | 567,572 | +0.25(+0.38%) |
Mar 31, 2017 | 64.89 | 65.31 | 64.58 | 64.61 | 343,722 | -0.39(-0.60%) |
Mar 30, 2017 | 64.26 | 65.03 | 64.26 | 65.00 | 259,378 | +0.68(+1.05%) |
Mar 29, 2017 | 64.19 | 64.59 | 63.99 | 64.33 | 159,787 | -0.02(-0.03%) |
Mar 28, 2017 | 63.67 | 64.66 | 63.47 | 64.35 | 184,263 | +0.48(+0.74%) |
Mar 27, 2017 | 62.47 | 64.07 | 62.32 | 63.87 | 327,020 | +0.39(+0.61%) |
Mar 24, 2017 | 63.39 | 64.21 | 63.15 | 63.48 | 297,661 | +0.34(+0.54%) |
Mar 23, 2017 | 62.54 | 63.62 | 62.28 | 63.14 | 305,556 | +0.49(+0.79%) |
Mar 22, 2017 | 63.42 | 64.82 | 62.45 | 62.64 | 389,373 | -1.02(-1.60%) |
Mar 21, 2017 | 65.91 | 65.91 | 63.61 | 63.66 | 279,808 | -1.86(-2.83%) |
Mar 20, 2017 | 65.50 | 65.92 | 65.17 | 65.52 | 220,786 | +0.03(+0.04%) |
Mar 17, 2017 | 65.00 | 65.70 | 64.92 | 65.49 | 562,215 | +0.24(+0.36%) |
Mar 16, 2017 | 65.73 | 66.05 | 65.09 | 65.25 | 183,533 | -0.38(-0.58%) |
Mar 15, 2017 | 65.12 | 65.77 | 64.71 | 65.63 | 250,607 | +0.98(+1.52%) |
Mar 14, 2017 | 64.94 | 64.94 | 64.04 | 64.65 | 137,792 | -0.53(-0.82%) |
Mar 13, 2017 | 64.83 | 65.26 | 64.79 | 65.18 | 141,733 | +0.41(+0.63%) |
Mar 10, 2017 | 65.58 | 65.83 | 64.24 | 64.78 | 334,634 | -0.34(-0.53%) |
Mar 09, 2017 | 66.04 | 66.38 | 64.99 | 65.12 | 123,953 | -0.88(-1.33%) |
Mar 08, 2017 | 66.67 | 66.88 | 65.94 | 65.99 | 151,264 | -0.56(-0.84%) |
Mar 07, 2017 | 67.03 | 67.46 | 66.50 | 66.55 | 210,124 | -0.55(-0.82%) |
Mar 06, 2017 | 66.75 | 67.34 | 66.37 | 67.11 | 167,736 | +0.14(+0.21%) |
Mar 03, 2017 | 67.35 | 67.96 | 66.73 | 66.96 | 374,918 | -0.40(-0.59%) |
Mar 02, 2017 | 68.50 | 68.58 | 67.27 | 67.36 | 196,190 | -1.09(-1.60%) |
Mar 01, 2017 | 67.81 | 68.76 | 67.81 | 68.46 | 393,556 | +1.44(+2.14%) |
Feb 28, 2017 | 68.50 | 68.56 | 66.99 | 67.02 | 310,422 | -1.34(-1.96%) |
Feb 27, 2017 | 66.78 | 68.47 | 66.66 | 68.36 | 638,147 | +1.68(+2.53%) |
Feb 24, 2017 | 66.12 | 66.69 | 66.03 | 66.68 | 252,202 | +0.07(+0.10%) |
Feb 23, 2017 | 67.78 | 67.78 | 66.23 | 66.61 | 174,177 | -0.93(-1.38%) |
Feb 22, 2017 | 67.62 | 67.76 | 67.22 | 67.54 | 206,580 | -0.18(-0.27%) |
Feb 21, 2017 | 67.20 | 67.80 | 66.88 | 67.72 | 283,187 | +0.77(+1.15%) |
Feb 17, 2017 | 66.95 | 66.95 | 66.95 | 0 | +0.16(+0.24%) | |
Feb 16, 2017 | 67.19 | 67.25 | 66.39 | 66.79 | 113,722 | -0.17(-0.26%) |
Feb 15, 2017 | 66.25 | 67.13 | 66.25 | 66.96 | 110,479 | +0.43(+0.65%) |
Feb 14, 2017 | 66.21 | 66.58 | 66.00 | 66.53 | 214,919 | +0.02(+0.03%) |
Feb 13, 2017 | 66.90 | 67.19 | 66.44 | 66.51 | 195,811 | -0.19(-0.28%) |
Feb 10, 2017 | 67.15 | 67.26 | 66.32 | 66.70 | 289,176 | -0.14(-0.21%) |
Feb 09, 2017 | 67.14 | 67.18 | 65.76 | 66.84 | 243,456 | +0.94(+1.43%) |
Feb 08, 2017 | 66.06 | 66.30 | 65.57 | 65.90 | 226,702 | -0.31(-0.47%) |
Feb 07, 2017 | 66.71 | 67.13 | 66.04 | 66.22 | 239,699 | -0.27(-0.40%) |
Feb 06, 2017 | 66.52 | 66.73 | 66.06 | 66.48 | 171,494 | -0.30(-0.46%) |
Feb 03, 2017 | 66.42 | 66.88 | 66.05 | 66.79 | 222,743 | +1.12(+1.71%) |
Feb 02, 2017 | 65.29 | 65.88 | 64.82 | 65.67 | 341,148 | -0.34(-0.52%) |
Feb 01, 2017 | 66.44 | 66.77 | 65.54 | 66.01 | 291,399 | -0.12(-0.19%) |
Jan 31, 2017 | 66.17 | 66.85 | 65.24 | 66.13 | 393,342 | -0.37(-0.56%) |
Jan 30, 2017 | 65.85 | 66.82 | 64.76 | 66.50 | 503,320 | +0.03(+0.04%) |
Jan 27, 2017 | 66.61 | 67.32 | 66.38 | 66.47 | 229,994 | -0.22(-0.33%) |
Jan 26, 2017 | 65.94 | 66.72 | 65.67 | 66.69 | 432,518 | +0.75(+1.14%) |
Jan 25, 2017 | 66.19 | 66.19 | 65.52 | 65.94 | 380,707 | +0.05(+0.07%) |
Jan 24, 2017 | 64.57 | 66.83 | 63.55 | 65.89 | 1,119,248 | +3.41(+5.46%) |
Jan 23, 2017 | 63.94 | 64.56 | 62.44 | 62.49 | 346,505 | -1.71(-2.66%) |
Jan 20, 2017 | 64.11 | 64.56 | 63.81 | 64.19 | 220,922 | +0.13(+0.21%) |
Jan 19, 2017 | 65.00 | 65.35 | 63.54 | 64.06 | 297,769 | -0.93(-1.43%) |
Jan 18, 2017 | 64.75 | 65.10 | 64.36 | 64.99 | 197,124 | +0.49(+0.77%) |
Jan 17, 2017 | 65.83 | 65.83 | 64.40 | 64.50 | 197,322 | -1.58(-2.39%) |
Jan 13, 2017 | 66.07 | 66.07 | 66.07 | 0 | +0.82(+1.25%) | |
Jan 12, 2017 | 65.98 | 65.98 | 63.88 | 65.26 | 200,290 | -0.89(-1.35%) |
Jan 11, 2017 | 65.57 | 66.26 | 65.50 | 66.15 | 174,819 | +0.47(+0.72%) |
Jan 10, 2017 | 64.67 | 65.86 | 64.28 | 65.68 | 270,782 | +0.94(+1.45%) |
Jan 09, 2017 | 65.70 | 65.70 | 64.49 | 64.74 | 289,403 | -0.97(-1.47%) |
Jan 06, 2017 | 65.51 | 65.98 | 65.12 | 65.70 | 249,350 | -0.01(-0.01%) |
Jan 05, 2017 | 66.43 | 66.82 | 64.89 | 65.71 | 281,419 | -0.94(-1.41%) |
Jan 04, 2017 | 66.25 | 66.95 | 66.21 | 66.65 | 334,315 | +0.68(+1.04%) |
Jan 03, 2017 | 66.31 | 66.76 | 65.34 | 65.97 | 223,236 | +0.40(+0.61%) |
Dec 30, 2016 | 65.57 | 65.57 | 65.57 | 0 | -0.17(-0.26%) | |
Dec 29, 2016 | 65.83 | 66.11 | 65.21 | 65.74 | 179,179 | +0.05(+0.07%) |
Dec 28, 2016 | 66.68 | 66.68 | 65.51 | 65.69 | 169,202 | -1.02(-1.52%) |
Dec 27, 2016 | 66.83 | 67.07 | 66.51 | 66.71 | 126,048 | -0.13(-0.20%) |
Dec 23, 2016 | 66.84 | 66.84 | 66.84 | 0 | +0.22(+0.33%) | |
Dec 22, 2016 | 66.56 | 66.86 | 65.89 | 66.63 | 211,105 | +0.08(+0.11%) |
Dec 21, 2016 | 67.09 | 67.36 | 66.42 | 66.55 | 259,699 | -0.36(-0.54%) |
Dec 20, 2016 | 66.62 | 67.18 | 66.13 | 66.91 | 207,442 | +0.44(+0.66%) |
Dec 19, 2016 | 66.27 | 66.78 | 65.76 | 66.47 | 271,537 | +0.50(+0.76%) |
Dec 16, 2016 | 66.76 | 67.33 | 65.88 | 65.97 | 937,648 | -0.64(-0.96%) |
Dec 15, 2016 | 65.73 | 66.82 | 65.42 | 66.61 | 278,352 | +0.87(+1.33%) |
Dec 14, 2016 | 66.84 | 67.49 | 65.63 | 65.73 | 349,201 | -1.35(-2.01%) |
Dec 13, 2016 | 66.70 | 67.53 | 66.43 | 67.08 | 382,223 | +0.33(+0.50%) |
Dec 12, 2016 | 66.37 | 67.02 | 65.83 | 66.75 | 370,109 | +0.21(+0.31%) |
Dec 09, 2016 | 67.20 | 67.21 | 66.47 | 66.54 | 282,107 | -0.73(-1.09%) |
Dec 08, 2016 | 67.72 | 67.86 | 67.01 | 67.27 | 309,204 | -0.25(-0.37%) |
Dec 07, 2016 | 66.47 | 67.81 | 66.12 | 67.52 | 340,401 | +1.20(+1.80%) |
Dec 06, 2016 | 65.57 | 66.35 | 65.24 | 66.32 | 393,420 | +0.83(+1.26%) |
Dec 05, 2016 | 65.81 | 66.44 | 65.32 | 65.50 | 391,507 | +0.03(+0.04%) |
Dec 02, 2016 | 64.89 | 65.71 | 64.50 | 65.47 | 391,287 | +0.52(+0.80%) |
Dec 01, 2016 | 64.71 | 65.08 | 64.37 | 64.94 | 549,461 | +0.63(+0.97%) |
Nov 30, 2016 | 64.10 | 64.90 | 64.10 | 64.32 | 690,429 | +0.33(+0.52%) |
Nov 29, 2016 | 64.06 | 65.00 | 63.95 | 63.99 | 471,089 | +0.09(+0.13%) |
Nov 28, 2016 | 64.51 | 64.64 | 63.81 | 63.90 | 328,912 | -0.66(-1.02%) |
Nov 25, 2016 | 64.53 | 64.56 | 64.32 | 64.56 | 201,744 | +0.02(+0.03%) |
Nov 23, 2016 | 64.54 | 64.54 | 64.54 | 0 | +0.14(+0.22%) | |
Nov 22, 2016 | 64.61 | 64.77 | 64.25 | 64.39 | 467,091 | +0.10(+0.16%) |
Nov 21, 2016 | 64.00 | 64.30 | 63.66 | 64.29 | 376,814 | +0.41(+0.64%) |
Nov 18, 2016 | 63.86 | 64.05 | 63.37 | 63.88 | 435,379 | -0.09(-0.13%) |
Nov 17, 2016 | 64.59 | 64.99 | 63.87 | 63.97 | 623,263 | -0.54(-0.84%) |
Nov 16, 2016 | 64.05 | 64.53 | 63.05 | 64.51 | 496,300 | -0.02(-0.03%) |
Nov 15, 2016 | 62.67 | 64.56 | 61.31 | 64.53 | 738,165 | +2.66(+4.30%) |
Nov 14, 2016 | 61.70 | 62.96 | 60.89 | 61.87 | 641,500 | +1.56(+2.58%) |
Nov 11, 2016 | 60.09 | 61.49 | 59.73 | 60.31 | 1,004,815 | +0.24(+0.40%) |
Nov 10, 2016 | 60.09 | 60.55 | 59.39 | 60.07 | 539,492 | +0.39(+0.65%) |
Nov 09, 2016 | 56.47 | 59.83 | 54.21 | 59.68 | 568,083 | +2.76(+4.85%) |
Nov 08, 2016 | 57.38 | 57.71 | 56.76 | 56.92 | 325,165 | -0.38(-0.66%) |
Nov 07, 2016 | 57.05 | 57.57 | 56.41 | 57.30 | 271,996 | +1.27(+2.27%) |
Nov 04, 2016 | 54.60 | 56.83 | 54.37 | 56.03 | 398,353 | +1.71(+3.14%) |
Nov 03, 2016 | 54.72 | 54.89 | 54.13 | 54.32 | 393,242 | -0.13(-0.24%) |
Nov 02, 2016 | 54.61 | 55.52 | 54.44 | 54.46 | 240,038 | -0.21(-0.38%) |
Nov 01, 2016 | 56.15 | 56.36 | 54.51 | 54.66 | 234,467 | -1.24(-2.22%) |
Oct 31, 2016 | 55.70 | 56.29 | 55.54 | 55.91 | 332,175 | +0.42(+0.75%) |
Oct 28, 2016 | 55.43 | 56.47 | 55.42 | 55.49 | 252,383 | +0.11(+0.21%) |
Oct 27, 2016 | 56.10 | 56.50 | 55.14 | 55.38 | 226,542 | -0.46(-0.83%) |
Oct 26, 2016 | 55.18 | 56.38 | 55.18 | 55.84 | 194,076 | +0.44(+0.79%) |
Oct 25, 2016 | 55.75 | 56.37 | 55.17 | 55.40 | 167,765 | -0.41(-0.73%) |
Oct 24, 2016 | 55.80 | 56.40 | 55.53 | 55.81 | 180,005 | +0.35(+0.63%) |
Oct 21, 2016 | 55.08 | 55.89 | 54.80 | 55.46 | 201,227 | -0.13(-0.24%) |
Oct 20, 2016 | 55.78 | 56.14 | 55.37 | 55.59 | 197,662 | -0.53(-0.95%) |
Oct 19, 2016 | 56.16 | 56.48 | 55.99 | 56.12 | 325,129 | -0.07(-0.12%) |
Oct 18, 2016 | 57.19 | 57.21 | 56.14 | 56.19 | 182,644 | -0.25(-0.44%) |
Oct 17, 2016 | 56.19 | 56.81 | 56.19 | 56.44 | 199,965 | +0.31(+0.56%) |
Oct 14, 2016 | 56.39 | 57.08 | 56.11 | 56.12 | 456,748 | +0.02(+0.03%) |
Oct 13, 2016 | 55.83 | 56.32 | 55.20 | 56.11 | 366,652 | -0.23(-0.40%) |
Oct 12, 2016 | 56.23 | 56.64 | 55.68 | 56.33 | 303,785 | +0.23(+0.41%) |
Oct 11, 2016 | 57.63 | 57.88 | 55.61 | 56.11 | 260,265 | -1.62(-2.81%) |
Oct 10, 2016 | 57.93 | 58.45 | 57.56 | 57.73 | 124,014 | +0.24(+0.41%) |
Oct 07, 2016 | 58.61 | 58.61 | 57.18 | 57.49 | 246,495 | -1.27(-2.16%) |
Oct 06, 2016 | 58.34 | 59.03 | 58.17 | 58.76 | 321,191 | +0.11(+0.19%) |
Oct 05, 2016 | 58.59 | 59.39 | 58.30 | 58.65 | 252,893 | +0.14(+0.24%) |
Oct 04, 2016 | 59.27 | 59.61 | 58.29 | 58.50 | 176,217 | -0.81(-1.36%) |
Oct 03, 2016 | 58.74 | 59.91 | 58.53 | 59.31 | 266,941 | +0.09(+0.14%) |
Sep 30, 2016 | 58.58 | 59.63 | 58.46 | 59.22 | 244,863 | +0.84(+1.45%) |
Sep 29, 2016 | 58.86 | 59.01 | 58.10 | 58.38 | 123,403 | -0.54(-0.92%) |
Sep 28, 2016 | 58.15 | 58.99 | 57.96 | 58.92 | 220,407 | +0.71(+1.22%) |
Sep 27, 2016 | 57.68 | 58.36 | 57.36 | 58.21 | 158,918 | +0.39(+0.67%) |
Sep 26, 2016 | 57.71 | 58.34 | 57.37 | 57.82 | 164,916 | -0.30(-0.52%) |
Sep 23, 2016 | 58.16 | 58.64 | 58.06 | 58.12 | 248,015 | -0.24(-0.41%) |
Sep 22, 2016 | 58.09 | 58.44 | 57.84 | 58.36 | 268,795 | +0.90(+1.57%) |
Sep 21, 2016 | 57.03 | 57.52 | 56.69 | 57.46 | 287,116 | +0.57(+1.00%) |
Sep 20, 2016 | 57.41 | 57.81 | 56.87 | 56.89 | 217,245 | -0.06(-0.10%) |
Sep 19, 2016 | 56.76 | 57.30 | 56.45 | 56.95 | 208,175 | +0.60(+1.06%) |
Sep 16, 2016 | 56.91 | 56.91 | 56.16 | 56.35 | 317,660 | -0.59(-1.03%) |
Sep 15, 2016 | 56.49 | 57.00 | 56.30 | 56.94 | 159,667 | +0.61(+1.08%) |
Sep 14, 2016 | 56.45 | 56.99 | 55.92 | 56.33 | 184,787 | -0.25(-0.44%) |
Sep 13, 2016 | 57.89 | 58.36 | 56.54 | 56.58 | 242,397 | -1.87(-3.19%) |
Sep 12, 2016 | 56.87 | 58.48 | 56.87 | 58.45 | 157,288 | +1.22(+2.14%) |
Sep 09, 2016 | 58.75 | 58.89 | 57.20 | 57.22 | 207,691 | -2.10(-3.55%) |
Sep 08, 2016 | 59.39 | 59.58 | 59.06 | 59.33 | 92,020 | -0.09(-0.14%) |
Sep 07, 2016 | 59.66 | 59.66 | 58.97 | 59.41 | 235,870 | -0.21(-0.35%) |
Sep 06, 2016 | 60.33 | 60.65 | 59.56 | 59.62 | 202,727 | -0.82(-1.36%) |
Sep 02, 2016 | 60.11 | 60.45 | 60.45 | 60.45 | 169,535 | +0.74(+1.24%) |
Sep 01, 2016 | 59.63 | 59.90 | 58.98 | 59.71 | 194,784 | +0.26(+0.43%) |
Aug 31, 2016 | 59.68 | 59.93 | 59.19 | 59.45 | 268,430 | -0.18(-0.30%) |
Aug 30, 2016 | 59.72 | 60.01 | 59.30 | 59.63 | 169,317 | -0.10(-0.17%) |
Aug 29, 2016 | 59.35 | 59.84 | 58.94 | 59.74 | 220,076 | +0.62(+1.04%) |
Aug 26, 2016 | 58.70 | 59.25 | 58.67 | 59.12 | 176,077 | +0.41(+0.69%) |
Aug 25, 2016 | 58.25 | 58.81 | 57.94 | 58.71 | 156,704 | +0.39(+0.67%) |
Aug 24, 2016 | 58.87 | 59.05 | 58.14 | 58.32 | 169,943 | -0.54(-0.92%) |
Aug 23, 2016 | 59.25 | 59.33 | 58.74 | 58.86 | 268,853 | -0.01(-0.02%) |
Aug 22, 2016 | 58.11 | 59.05 | 58.11 | 58.87 | 252,250 | +0.31(+0.53%) |
Aug 19, 2016 | 57.77 | 58.67 | 57.68 | 58.56 | 239,544 | +0.52(+0.90%) |
Aug 18, 2016 | 57.08 | 58.10 | 57.08 | 58.04 | 358,528 | +0.73(+1.27%) |
Aug 17, 2016 | 56.73 | 57.55 | 56.73 | 57.31 | 307,219 | +0.63(+1.10%) |
Aug 16, 2016 | 57.19 | 57.41 | 56.65 | 56.68 | 190,399 | -0.55(-0.96%) |
Aug 15, 2016 | 56.47 | 57.43 | 56.47 | 57.23 | 137,769 | +0.98(+1.74%) |
Aug 12, 2016 | 56.53 | 56.53 | 56.11 | 56.26 | 140,192 | -0.29(-0.52%) |
Aug 11, 2016 | 56.16 | 56.74 | 56.16 | 56.55 | 182,078 | +0.45(+0.81%) |
Aug 10, 2016 | 56.37 | 56.56 | 55.82 | 56.10 | 239,654 | -0.27(-0.49%) |
Aug 09, 2016 | 56.16 | 56.55 | 55.74 | 56.37 | 248,486 | +0.35(+0.62%) |
Aug 08, 2016 | 55.81 | 56.25 | 54.88 | 56.02 | 236,367 | +0.26(+0.48%) |
Aug 05, 2016 | 55.61 | 55.87 | 55.29 | 55.76 | 237,541 | +0.46(+0.84%) |
Aug 04, 2016 | 54.91 | 55.64 | 54.62 | 55.29 | 202,474 | +0.29(+0.53%) |
Aug 03, 2016 | 54.29 | 55.07 | 53.95 | 55.00 | 145,392 | +0.74(+1.36%) |
Aug 02, 2016 | 55.35 | 55.63 | 54.18 | 54.26 | 172,198 | -1.07(-1.93%) |
Aug 01, 2016 | 55.33 | 55.80 | 54.80 | 55.33 | 230,914 | -0.06(-0.10%) |
Jul 29, 2016 | 55.23 | 55.80 | 54.82 | 55.39 | 248,817 | +0.17(+0.31%) |
Jul 28, 2016 | 55.38 | 55.70 | 55.05 | 55.22 | 170,066 | -0.15(-0.27%) |
Jul 27, 2016 | 55.31 | 55.67 | 55.07 | 55.37 | 333,078 | +0.19(+0.34%) |
Jul 26, 2016 | 54.48 | 55.27 | 54.48 | 55.18 | 265,894 | +0.60(+1.09%) |
Jul 25, 2016 | 54.78 | 54.94 | 54.48 | 54.58 | 257,102 | -0.16(-0.29%) |
Jul 22, 2016 | 54.47 | 54.88 | 54.06 | 54.74 | 350,746 | +0.20(+0.36%) |
Jul 21, 2016 | 55.73 | 56.63 | 54.19 | 54.54 | 444,426 | -1.67(-2.98%) |
Jul 20, 2016 | 56.53 | 56.53 | 55.73 | 56.22 | 533,199 | +0.11(+0.20%) |
Jul 19, 2016 | 56.24 | 56.73 | 55.96 | 56.11 | 279,945 | -0.07(-0.12%) |
Jul 18, 2016 | 56.55 | 57.00 | 56.16 | 56.17 | 320,951 | -0.42(-0.74%) |
Jul 15, 2016 | 57.08 | 57.24 | 56.48 | 56.59 | 413,367 | +0.12(+0.22%) |
Jul 14, 2016 | 57.01 | 57.44 | 56.37 | 56.46 | 209,884 | -0.18(-0.32%) |
Jul 13, 2016 | 57.01 | 57.17 | 56.46 | 56.64 | 181,164 | +0.00(+0.00%) |
Jul 12, 2016 | 56.53 | 57.09 | 54.88 | 56.64 | 415,288 | +0.51(+0.91%) |
Jul 11, 2016 | 55.84 | 56.48 | 55.38 | 56.13 | 205,758 | +0.54(+0.97%) |
Jul 08, 2016 | 54.57 | 55.68 | 54.10 | 55.59 | 226,699 | +1.49(+2.76%) |
Jul 07, 2016 | 53.98 | 54.66 | 53.50 | 54.10 | 153,092 | +0.61(+1.15%) |
Jul 05, 2016 | 54.24 | 54.65 | 53.11 | 53.48 | 213,093 | -1.31(-2.38%) |
Jul 01, 2016 | 54.75 | 54.79 | 54.79 | 54.79 | 285,374 | +0.26(+0.47%) |
Jun 30, 2016 | 53.28 | 54.56 | 52.67 | 54.53 | 290,558 | +1.49(+2.82%) |
Jun 29, 2016 | 52.38 | 53.12 | 52.15 | 53.04 | 362,037 | +1.47(+2.84%) |
Jun 28, 2016 | 51.27 | 51.66 | 50.82 | 51.57 | 261,697 | +0.94(+1.85%) |
Jun 27, 2016 | 51.95 | 51.99 | 50.31 | 50.64 | 426,796 | -2.03(-3.86%) |
Jun 24, 2016 | 53.35 | 54.17 | 52.30 | 52.67 | 1,669,641 | -3.34(-5.96%) |
Jun 23, 2016 | 55.71 | 56.06 | 55.18 | 56.01 | 291,225 | +0.95(+1.72%) |
Jun 22, 2016 | 55.51 | 55.71 | 55.05 | 55.06 | 255,777 | -0.24(-0.43%) |
Jun 21, 2016 | 55.56 | 55.62 | 55.11 | 55.30 | 251,392 | -0.04(-0.07%) |
Jun 20, 2016 | 55.50 | 55.76 | 54.84 | 55.34 | 203,594 | +0.59(+1.07%) |
Jun 17, 2016 | 54.84 | 55.16 | 54.40 | 54.75 | 594,979 | +0.07(+0.12%) |
Jun 16, 2016 | 53.87 | 54.88 | 53.56 | 54.69 | 263,179 | +0.46(+0.85%) |
Jun 15, 2016 | 53.85 | 54.70 | 53.61 | 54.22 | 315,514 | +0.44(+0.83%) |
Jun 14, 2016 | 53.47 | 54.06 | 53.34 | 53.78 | 186,372 | +0.07(+0.12%) |
Jun 13, 2016 | 54.73 | 55.81 | 53.65 | 53.71 | 262,748 | -1.13(-2.05%) |
Jun 10, 2016 | 55.12 | 55.34 | 54.46 | 54.84 | 218,121 | -1.11(-1.98%) |
Jun 09, 2016 | 55.81 | 55.99 | 55.42 | 55.94 | 205,399 | -0.25(-0.44%) |
Jun 08, 2016 | 55.72 | 56.39 | 55.67 | 56.19 | 377,441 | +0.52(+0.93%) |
Jun 07, 2016 | 55.41 | 55.79 | 55.33 | 55.67 | 210,881 | +0.19(+0.34%) |
Jun 06, 2016 | 56.17 | 56.17 | 54.55 | 55.48 | 340,045 | +0.87(+1.59%) |
Jun 03, 2016 | 54.80 | 54.80 | 54.12 | 54.61 | 164,440 | -0.13(-0.24%) |
Jun 02, 2016 | 54.21 | 54.78 | 54.10 | 54.74 | 199,542 | +0.36(+0.66%) |
Jun 01, 2016 | 53.69 | 54.43 | 53.17 | 54.38 | 292,412 | +0.51(+0.95%) |
May 31, 2016 | 53.70 | 54.20 | 53.60 | 53.87 | 311,146 | +0.07(+0.12%) |
May 27, 2016 | 54.07 | 53.81 | 53.81 | 53.81 | 232,210 | -0.26(-0.47%) |
May 26, 2016 | 54.29 | 54.88 | 53.88 | 54.06 | 368,106 | -0.07(-0.12%) |
May 25, 2016 | 53.92 | 54.24 | 52.92 | 54.13 | 360,556 | +0.47(+0.88%) |
May 24, 2016 | 52.42 | 53.76 | 52.36 | 53.65 | 301,340 | +1.48(+2.83%) |
May 23, 2016 | 52.28 | 52.51 | 51.99 | 52.18 | 202,046 | -0.08(-0.14%) |
May 20, 2016 | 51.96 | 52.57 | 51.40 | 52.25 | 257,501 | +0.65(+1.27%) |
May 19, 2016 | 51.94 | 52.06 | 51.28 | 51.60 | 487,785 | -0.38(-0.73%) |
May 18, 2016 | 51.84 | 52.50 | 51.65 | 51.98 | 302,644 | +0.04(+0.07%) |
May 17, 2016 | 51.93 | 52.29 | 51.73 | 51.94 | 419,325 | -0.04(-0.07%) |
May 16, 2016 | 51.57 | 52.37 | 51.57 | 51.98 | 270,851 | +0.55(+1.06%) |
May 13, 2016 | 52.07 | 52.20 | 51.29 | 51.43 | 671,833 | -0.88(-1.68%) |
May 12, 2016 | 52.29 | 52.55 | 51.53 | 52.31 | 363,635 | +0.25(+0.47%) |
May 11, 2016 | 52.02 | 52.55 | 51.09 | 52.06 | 278,023 | -0.09(-0.18%) |
May 10, 2016 | 51.41 | 52.23 | 50.08 | 52.16 | 241,698 | +1.16(+2.28%) |
May 09, 2016 | 51.19 | 51.41 | 50.76 | 51.00 | 279,721 | -0.31(-0.61%) |
May 06, 2016 | 50.13 | 51.31 | 50.08 | 51.31 | 323,451 | +1.04(+2.07%) |
May 05, 2016 | 50.38 | 50.71 | 50.12 | 50.27 | 294,209 | +0.00(+0.00%) |
May 04, 2016 | 50.40 | 50.89 | 50.11 | 50.27 | 344,607 | -0.41(-0.80%) |
May 03, 2016 | 51.56 | 51.56 | 50.43 | 50.68 | 313,682 | -1.23(-2.36%) |