Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 56.45 | 56.45 | 55.98 | 56.20 | 1,909 | +0.16(+0.29%) |
Feb 27, 2017 | 56.15 | 56.15 | 55.82 | 56.03 | 2,084 | +0.19(+0.34%) |
Feb 24, 2017 | 55.63 | 56.00 | 55.63 | 55.84 | 4,430 | +0.45(+0.80%) |
Feb 23, 2017 | 55.20 | 55.40 | 55.02 | 55.40 | 3,744 | +0.60(+1.09%) |
Feb 22, 2017 | 54.31 | 54.93 | 54.18 | 54.80 | 4,664 | +0.30(+0.55%) |
Feb 21, 2017 | 54.54 | 54.81 | 54.50 | 54.50 | 2,459 | +0.10(+0.18%) |
Feb 17, 2017 | 54.40 | 54.40 | 54.40 | 0 | +0.20(+0.38%) | |
Feb 16, 2017 | 53.95 | 54.37 | 53.95 | 54.20 | 4,001 | -0.28(-0.51%) |
Feb 15, 2017 | 53.87 | 54.48 | 53.87 | 54.48 | 1,143 | -0.22(-0.40%) |
Feb 14, 2017 | 54.83 | 55.20 | 54.44 | 54.70 | 8,498 | -1.15(-2.05%) |
Feb 13, 2017 | 55.81 | 55.85 | 55.25 | 55.84 | 6,401 | +0.05(+0.10%) |
Feb 10, 2017 | 55.48 | 55.81 | 55.48 | 55.79 | 4,158 | +1.22(+2.23%) |
Feb 09, 2017 | 54.30 | 54.72 | 54.21 | 54.57 | 6,197 | -0.23(-0.43%) |
Feb 08, 2017 | 54.38 | 55.09 | 54.38 | 54.80 | 4,228 | -0.02(-0.03%) |
Feb 07, 2017 | 54.80 | 55.02 | 54.80 | 54.82 | 4,288 | -0.28(-0.51%) |
Feb 06, 2017 | 55.25 | 55.45 | 55.10 | 55.10 | 5,060 | -0.25(-0.46%) |
Feb 03, 2017 | 55.20 | 55.45 | 55.20 | 55.35 | 1,696 | +0.35(+0.65%) |
Feb 02, 2017 | 54.13 | 55.47 | 54.13 | 55.00 | 6,723 | -0.20(-0.37%) |
Feb 01, 2017 | 55.00 | 55.35 | 55.00 | 55.20 | 5,159 | +0.10(+0.18%) |
Jan 31, 2017 | 55.05 | 55.22 | 54.57 | 55.10 | 48,350 | -0.30(-0.53%) |
Jan 30, 2017 | 55.28 | 55.40 | 55.16 | 55.40 | 13,867 | -0.45(-0.80%) |
Jan 27, 2017 | 55.80 | 55.87 | 55.72 | 55.84 | 9,982 | -0.68(-1.19%) |
Jan 26, 2017 | 56.50 | 56.98 | 56.27 | 56.52 | 13,517 | -0.24(-0.42%) |
Jan 25, 2017 | 56.34 | 56.76 | 56.34 | 56.76 | 5,284 | +0.42(+0.75%) |
Jan 24, 2017 | 55.45 | 56.43 | 55.45 | 56.34 | 6,639 | -0.26(-0.46%) |
Jan 23, 2017 | 55.55 | 57.31 | 55.55 | 56.60 | 4,540 | +0.12(+0.21%) |
Jan 20, 2017 | 55.72 | 56.94 | 55.72 | 56.48 | 5,470 | +0.42(+0.75%) |
Jan 19, 2017 | 56.41 | 56.41 | 55.35 | 56.06 | 1,741 | -0.71(-1.24%) |
Jan 18, 2017 | 57.56 | 57.56 | 56.64 | 56.77 | 4,048 | -0.72(-1.25%) |
Jan 17, 2017 | 57.50 | 57.54 | 57.32 | 57.49 | 6,540 | -0.59(-1.02%) |
Jan 13, 2017 | 58.09 | 58.09 | 58.09 | 0 | +0.65(+1.12%) | |
Jan 12, 2017 | 57.75 | 57.75 | 57.33 | 57.44 | 4,444 | -1.42(-2.41%) |
Jan 11, 2017 | 58.83 | 58.86 | 58.76 | 58.86 | 1,465 | -0.25(-0.42%) |
Jan 10, 2017 | 59.48 | 59.48 | 58.79 | 59.11 | 1,837 | -0.60(-1.00%) |
Jan 09, 2017 | 59.04 | 60.23 | 59.04 | 59.71 | 3,701 | +0.14(+0.24%) |
Jan 06, 2017 | 59.01 | 59.62 | 59.01 | 59.57 | 5,966 | +0.91(+1.55%) |
Jan 05, 2017 | 58.78 | 58.80 | 58.50 | 58.66 | 2,131 | -0.12(-0.20%) |
Jan 04, 2017 | 57.53 | 59.33 | 57.53 | 58.78 | 3,744 | +1.49(+2.60%) |
Jan 03, 2017 | 57.00 | 57.40 | 56.62 | 57.29 | 4,370 | -0.16(-0.28%) |
Dec 30, 2016 | 57.45 | 57.45 | 57.45 | 0 | +0.78(+1.38%) | |
Dec 29, 2016 | 56.74 | 56.74 | 56.56 | 56.67 | 7,073 | -0.43(-0.75%) |
Dec 28, 2016 | 57.29 | 57.29 | 56.88 | 57.10 | 9,968 | -0.52(-0.90%) |
Dec 27, 2016 | 57.70 | 57.70 | 57.27 | 57.62 | 3,012 | +0.06(+0.10%) |
Dec 23, 2016 | 57.56 | 57.56 | 57.56 | 0 | +0.11(+0.19%) | |
Dec 22, 2016 | 56.58 | 58.10 | 56.47 | 57.45 | 2,310 | -0.13(-0.23%) |
Dec 21, 2016 | 57.53 | 58.40 | 57.27 | 57.58 | 3,870 | -0.21(-0.36%) |
Dec 20, 2016 | 57.58 | 58.50 | 57.57 | 57.79 | 7,155 | +0.28(+0.49%) |
Dec 19, 2016 | 57.90 | 58.00 | 57.51 | 57.51 | 5,711 | +0.61(+1.08%) |
Dec 16, 2016 | 57.70 | 57.70 | 56.81 | 56.90 | 4,511 | -0.39(-0.68%) |
Dec 15, 2016 | 57.39 | 57.67 | 56.78 | 57.28 | 4,678 | -0.67(-1.16%) |
Dec 14, 2016 | 59.32 | 59.32 | 57.60 | 57.95 | 3,880 | -1.55(-2.61%) |
Dec 13, 2016 | 58.80 | 59.53 | 58.80 | 59.51 | 14,450 | +0.64(+1.09%) |
Dec 12, 2016 | 58.38 | 59.05 | 58.38 | 58.87 | 5,614 | +0.73(+1.26%) |
Dec 09, 2016 | 59.50 | 60.00 | 58.14 | 58.14 | 35,338 | +2.07(+3.69%) |
Dec 08, 2016 | 54.88 | 56.25 | 54.88 | 56.07 | 18,625 | -0.02(-0.03%) |
Dec 07, 2016 | 56.33 | 56.45 | 55.69 | 56.09 | 1,875 | -0.59(-1.05%) |
Dec 06, 2016 | 57.35 | 57.35 | 56.36 | 56.68 | 4,019 | -0.69(-1.19%) |
Dec 05, 2016 | 58.00 | 58.00 | 56.95 | 57.37 | 3,898 | -0.54(-0.94%) |
Dec 02, 2016 | 57.32 | 58.23 | 57.32 | 57.91 | 3,230 | +0.59(+1.03%) |
Dec 01, 2016 | 58.00 | 58.07 | 57.32 | 57.32 | 4,666 | -1.22(-2.08%) |
Nov 30, 2016 | 58.66 | 58.68 | 58.54 | 58.54 | 5,723 | -0.24(-0.42%) |
Nov 29, 2016 | 57.68 | 58.93 | 57.68 | 58.78 | 5,573 | -0.14(-0.24%) |
Nov 28, 2016 | 58.85 | 58.96 | 58.85 | 58.92 | 4,936 | +0.11(+0.20%) |
Nov 25, 2016 | 58.81 | 58.81 | 58.81 | 58.81 | 1,119 | -0.34(-0.57%) |
Nov 23, 2016 | 59.15 | 59.15 | 59.15 | 0 | -4.54(-7.12%) | |
Nov 22, 2016 | 63.81 | 64.62 | 63.69 | 63.69 | 2,677 | -0.50(-0.77%) |
Nov 21, 2016 | 63.65 | 64.18 | 63.65 | 64.18 | 979 | +0.58(+0.91%) |
Nov 18, 2016 | 63.36 | 63.60 | 63.36 | 63.60 | 1,666 | -1.70(-2.60%) |
Nov 17, 2016 | 64.51 | 65.76 | 64.51 | 65.30 | 3,210 | +0.93(+1.44%) |
Nov 16, 2016 | 64.30 | 64.39 | 63.95 | 64.37 | 1,376 | +0.94(+1.48%) |
Nov 15, 2016 | 62.25 | 63.43 | 62.25 | 63.43 | 1,192 | +1.18(+1.90%) |
Nov 14, 2016 | 62.26 | 62.26 | 62.09 | 62.25 | 1,839 | -1.23(-1.95%) |
Nov 11, 2016 | 63.48 | 63.48 | 63.48 | 63.48 | 618 | +0.24(+0.39%) |
Nov 10, 2016 | 62.72 | 63.46 | 62.72 | 63.24 | 2,577 | +3.23(+5.39%) |
Nov 09, 2016 | 59.96 | 60.41 | 59.84 | 60.01 | 3,837 | -0.47(-0.79%) |
Nov 08, 2016 | 60.50 | 60.65 | 60.25 | 60.48 | 8,627 | -2.06(-3.29%) |
Nov 07, 2016 | 62.57 | 62.57 | 61.91 | 62.54 | 1,623 | +0.81(+1.31%) |
Nov 04, 2016 | 61.16 | 61.75 | 61.16 | 61.73 | 3,609 | -1.37(-2.17%) |
Nov 03, 2016 | 62.95 | 63.26 | 62.95 | 63.10 | 5,994 | +0.01(+0.01%) |
Nov 02, 2016 | 63.34 | 63.34 | 63.09 | 63.09 | 1,098 | -0.34(-0.54%) |
Nov 01, 2016 | 63.93 | 63.93 | 63.10 | 63.43 | 1,290 | -0.82(-1.28%) |
Oct 31, 2016 | 64.00 | 64.31 | 63.47 | 64.25 | 2,374 | -0.61(-0.94%) |
Oct 28, 2016 | 65.36 | 65.36 | 64.86 | 64.86 | 616 | -0.43(-0.66%) |
Oct 27, 2016 | 65.45 | 65.45 | 65.29 | 65.29 | 748 | -0.17(-0.26%) |
Oct 26, 2016 | 64.73 | 65.45 | 64.73 | 65.45 | 1,534 | -0.05(-0.07%) |
Oct 25, 2016 | 65.50 | 65.50 | 65.50 | 65.50 | 2,161 | -0.48(-0.74%) |
Oct 24, 2016 | 65.76 | 65.98 | 65.60 | 65.98 | 1,475 | +0.30(+0.46%) |
Oct 21, 2016 | 65.68 | 65.68 | 65.68 | 65.68 | 817 | -0.70(-1.05%) |
Oct 20, 2016 | 66.38 | 66.38 | 66.38 | 66.38 | 530 | +1.12(+1.72%) |
Oct 19, 2016 | 64.80 | 65.26 | 64.50 | 65.26 | 2,916 | +0.77(+1.19%) |
Oct 18, 2016 | 63.62 | 64.54 | 63.62 | 64.49 | 928 | +1.42(+2.26%) |
Oct 17, 2016 | 63.32 | 63.32 | 63.07 | 63.07 | 1,209 | -0.41(-0.65%) |
Oct 14, 2016 | 62.95 | 63.48 | 62.95 | 63.48 | 797 | -0.47(-0.73%) |
Oct 13, 2016 | 63.21 | 63.95 | 63.21 | 63.95 | 1,838 | +0.07(+0.11%) |
Oct 12, 2016 | 63.94 | 63.94 | 63.88 | 63.88 | 582 | -0.06(-0.09%) |
Oct 11, 2016 | 64.00 | 64.00 | 63.72 | 63.94 | 1,037 | +0.71(+1.12%) |
Oct 10, 2016 | 63.39 | 63.39 | 63.00 | 63.23 | 1,524 | -0.69(-1.08%) |
Oct 07, 2016 | 63.92 | 63.92 | 63.92 | 63.92 | 383 | +1.29(+2.06%) |
Oct 06, 2016 | 62.25 | 62.63 | 62.25 | 62.63 | 936 | +0.39(+0.63%) |
Oct 05, 2016 | 62.15 | 62.49 | 62.06 | 62.24 | 2,356 | -0.58(-0.92%) |
Oct 04, 2016 | 62.70 | 63.16 | 62.70 | 62.82 | 1,531 | +0.42(+0.68%) |
Oct 03, 2016 | 62.40 | 62.40 | 62.40 | 62.40 | 188 | +0.00(+0.00%) |
Sep 30, 2016 | 62.05 | 62.53 | 62.05 | 62.40 | 2,158 | -0.96(-1.52%) |
Sep 29, 2016 | 63.36 | 63.36 | 63.36 | 63.36 | 326 | -0.17(-0.27%) |
Sep 28, 2016 | 63.53 | 63.53 | 63.07 | 63.53 | 883 | -0.18(-0.28%) |
Sep 27, 2016 | 62.93 | 63.71 | 62.93 | 63.71 | 2,938 | +0.21(+0.33%) |
Sep 26, 2016 | 63.29 | 63.50 | 63.29 | 63.50 | 703 | -0.50(-0.78%) |
Sep 23, 2016 | 64.41 | 64.41 | 63.67 | 64.00 | 2,503 | -1.00(-1.53%) |
Sep 22, 2016 | 64.75 | 65.00 | 64.75 | 65.00 | 1,250 | +0.66(+1.02%) |
Sep 21, 2016 | 64.48 | 64.48 | 64.10 | 64.34 | 1,976 | +1.64(+2.62%) |
Sep 20, 2016 | 62.66 | 62.70 | 62.66 | 62.70 | 1,393 | -0.24(-0.38%) |
Sep 19, 2016 | 62.45 | 62.94 | 62.45 | 62.94 | 860 | -0.12(-0.19%) |
Sep 16, 2016 | 61.89 | 63.06 | 61.89 | 63.06 | 673 | +1.72(+2.80%) |
Sep 15, 2016 | 61.06 | 61.34 | 60.65 | 61.34 | 1,583 | +0.33(+0.53%) |
Sep 14, 2016 | 60.74 | 61.54 | 60.74 | 61.01 | 990 | -1.48(-2.36%) |
Sep 13, 2016 | 63.03 | 63.03 | 62.20 | 62.49 | 5,466 | +0.11(+0.18%) |
Sep 12, 2016 | 61.53 | 62.40 | 61.53 | 62.38 | 10,990 | +0.58(+0.94%) |
Sep 09, 2016 | 61.80 | 61.80 | 61.80 | 61.80 | 713 | -1.23(-1.95%) |
Sep 08, 2016 | 63.35 | 63.46 | 63.03 | 63.03 | 1,892 | +0.11(+0.17%) |
Sep 07, 2016 | 62.90 | 63.29 | 62.90 | 62.92 | 2,177 | +0.45(+0.72%) |
Sep 06, 2016 | 62.02 | 62.50 | 62.02 | 62.47 | 3,250 | +1.20(+1.96%) |
Sep 02, 2016 | 61.27 | 61.27 | 61.27 | 0 | +1.07(+1.78%) | |
Sep 01, 2016 | 59.98 | 60.35 | 59.98 | 60.20 | 4,047 | +1.89(+3.23%) |
Aug 31, 2016 | 58.51 | 58.56 | 58.31 | 58.31 | 2,974 | -0.66(-1.13%) |
Aug 30, 2016 | 59.00 | 59.34 | 58.98 | 58.98 | 2,495 | +0.01(+0.02%) |
Aug 29, 2016 | 58.65 | 59.25 | 58.65 | 58.97 | 10,680 | +0.56(+0.96%) |
Aug 26, 2016 | 58.72 | 58.72 | 58.26 | 58.41 | 3,038 | -0.31(-0.53%) |
Aug 25, 2016 | 58.72 | 58.72 | 58.72 | 58.72 | 483 | -0.29(-0.49%) |
Aug 24, 2016 | 59.81 | 59.81 | 58.94 | 59.01 | 1,682 | -0.20(-0.34%) |
Aug 23, 2016 | 58.87 | 59.21 | 58.87 | 59.21 | 2,026 | +0.69(+1.18%) |
Aug 22, 2016 | 58.18 | 58.60 | 58.18 | 58.52 | 5,126 | -0.21(-0.36%) |
Aug 19, 2016 | 58.61 | 58.73 | 58.27 | 58.73 | 1,168 | +0.12(+0.20%) |
Aug 18, 2016 | 58.85 | 58.85 | 58.31 | 58.61 | 2,034 | -1.20(-2.01%) |
Aug 17, 2016 | 60.26 | 60.26 | 59.80 | 59.81 | 1,035 | -1.09(-1.79%) |
Aug 16, 2016 | 60.52 | 60.90 | 60.52 | 60.90 | 841 | +1.02(+1.70%) |
Aug 15, 2016 | 59.88 | 59.88 | 59.88 | 59.88 | 2,719 | -1.42(-2.32%) |
Aug 12, 2016 | 61.02 | 61.30 | 61.02 | 61.30 | 1,774 | +1.29(+2.15%) |
Aug 11, 2016 | 60.54 | 60.54 | 60.01 | 60.01 | 679 | -0.09(-0.16%) |
Aug 10, 2016 | 60.10 | 60.10 | 60.10 | 60.10 | 476 | -0.65(-1.06%) |
Aug 09, 2016 | 60.01 | 60.75 | 60.01 | 60.75 | 2,315 | +1.35(+2.27%) |
Aug 08, 2016 | 59.33 | 59.45 | 59.33 | 59.40 | 1,621 | -0.57(-0.95%) |
Aug 05, 2016 | 59.75 | 59.99 | 59.75 | 59.97 | 3,489 | -0.56(-0.93%) |
Aug 04, 2016 | 59.31 | 60.53 | 59.31 | 60.53 | 3,115 | +2.13(+3.65%) |
Aug 03, 2016 | 58.26 | 58.40 | 58.01 | 58.40 | 6,908 | -0.58(-0.98%) |
Aug 02, 2016 | 58.00 | 59.21 | 58.00 | 58.98 | 3,123 | +0.33(+0.56%) |
Aug 01, 2016 | 59.60 | 59.60 | 58.60 | 58.65 | 953 | +0.15(+0.26%) |
Jul 29, 2016 | 57.30 | 58.50 | 57.30 | 58.50 | 1,066 | +0.95(+1.65%) |
Jul 28, 2016 | 57.15 | 57.55 | 56.78 | 57.55 | 3,814 | -2.07(-3.47%) |
Jul 27, 2016 | 59.57 | 59.62 | 59.57 | 59.62 | 606 | +0.26(+0.44%) |
Jul 26, 2016 | 59.54 | 59.57 | 59.32 | 59.36 | 1,704 | -0.13(-0.22%) |
Jul 25, 2016 | 60.00 | 60.00 | 59.35 | 59.49 | 2,708 | -0.27(-0.45%) |
Jul 22, 2016 | 59.28 | 59.77 | 59.28 | 59.76 | 2,174 | +1.21(+2.07%) |
Jul 21, 2016 | 58.61 | 58.66 | 58.16 | 58.55 | 3,547 | +0.15(+0.26%) |
Jul 20, 2016 | 59.25 | 59.25 | 58.40 | 58.40 | 4,088 | -0.80(-1.35%) |
Jul 19, 2016 | 57.50 | 59.25 | 57.50 | 59.20 | 4,360 | +2.12(+3.71%) |
Jul 18, 2016 | 57.08 | 57.08 | 57.08 | 57.08 | 2,530 | -0.07(-0.12%) |
Jul 15, 2016 | 56.80 | 57.15 | 56.80 | 57.15 | 1,158 | -1.24(-2.12%) |
Jul 14, 2016 | 57.80 | 58.47 | 57.80 | 58.39 | 3,621 | +1.40(+2.46%) |
Jul 13, 2016 | 56.80 | 57.25 | 56.75 | 56.99 | 2,475 | -0.80(-1.38%) |
Jul 12, 2016 | 57.32 | 57.79 | 57.32 | 57.79 | 7,685 | +0.94(+1.65%) |
Jul 11, 2016 | 56.00 | 56.86 | 56.00 | 56.85 | 2,353 | +1.31(+2.36%) |
Jul 08, 2016 | 55.02 | 55.74 | 55.02 | 55.54 | 1,784 | -0.09(-0.16%) |
Jul 07, 2016 | 54.84 | 55.65 | 54.84 | 55.63 | 40,665 | +1.21(+2.22%) |
Jul 05, 2016 | 55.01 | 55.01 | 54.38 | 54.42 | 5,499 | -1.97(-3.49%) |
Jul 01, 2016 | 56.39 | 56.39 | 56.39 | 0 | +0.45(+0.80%) | |
Jun 30, 2016 | 55.84 | 56.08 | 55.60 | 55.94 | 23,719 | -2.61(-4.46%) |
Jun 29, 2016 | 58.76 | 58.76 | 58.25 | 58.55 | 47,049 | +1.55(+2.72%) |
Jun 28, 2016 | 56.65 | 57.00 | 56.25 | 57.00 | 18,230 | +2.07(+3.77%) |
Jun 27, 2016 | 55.73 | 55.73 | 54.88 | 54.93 | 4,928 | +1.38(+2.58%) |
Jun 24, 2016 | 53.73 | 54.38 | 53.55 | 53.55 | 10,639 | -2.85(-5.05%) |
Jun 23, 2016 | 56.41 | 56.41 | 56.06 | 56.40 | 1,568 | -0.10(-0.18%) |
Jun 22, 2016 | 56.63 | 56.63 | 56.34 | 56.50 | 768 | -0.68(-1.19%) |
Jun 21, 2016 | 56.80 | 57.41 | 56.80 | 57.18 | 5,140 | +0.92(+1.64%) |
Jun 20, 2016 | 55.78 | 56.27 | 55.78 | 56.26 | 3,414 | +0.85(+1.54%) |
Jun 17, 2016 | 54.75 | 55.51 | 54.75 | 55.41 | 2,284 | +0.43(+0.77%) |
Jun 16, 2016 | 55.27 | 55.42 | 53.95 | 54.98 | 2,610 | -1.71(-3.02%) |
Jun 15, 2016 | 56.28 | 56.81 | 56.23 | 56.69 | 8,107 | +0.47(+0.84%) |
Jun 14, 2016 | 56.20 | 56.63 | 55.78 | 56.22 | 3,303 | -0.78(-1.38%) |
Jun 13, 2016 | 57.28 | 57.28 | 56.96 | 57.00 | 894 | -0.97(-1.68%) |
Jun 10, 2016 | 58.60 | 58.60 | 57.97 | 57.97 | 1,538 | -1.33(-2.24%) |
Jun 09, 2016 | 59.30 | 59.30 | 59.30 | 59.30 | 312 | -0.23(-0.39%) |
Jun 08, 2016 | 59.53 | 59.53 | 59.53 | 59.53 | 466 | -0.03(-0.05%) |
Jun 07, 2016 | 59.76 | 60.28 | 59.23 | 59.56 | 2,325 | -0.57(-0.95%) |
Jun 06, 2016 | 59.62 | 60.15 | 59.18 | 60.13 | 5,061 | +1.54(+2.63%) |
Jun 03, 2016 | 58.45 | 58.62 | 58.45 | 58.59 | 5,846 | -0.21(-0.36%) |
Jun 02, 2016 | 59.66 | 59.66 | 58.54 | 58.80 | 4,799 | -2.32(-3.80%) |
Jun 01, 2016 | 60.50 | 61.12 | 60.50 | 61.12 | 1,126 | -1.35(-2.16%) |
May 31, 2016 | 61.01 | 62.47 | 61.01 | 62.47 | 399 | -0.03(-0.05%) |
May 27, 2016 | 62.50 | 62.50 | 62.50 | 0 | -0.47(-0.75%) | |
May 24, 2016 | 62.97 | 62.97 | 62.97 | 616 | +1.33(+2.16%) | |
May 23, 2016 | 61.25 | 61.79 | 61.25 | 61.64 | 1,822 | +0.25(+0.41%) |
May 20, 2016 | 61.39 | 61.39 | 61.39 | 61.39 | 399 | +0.26(+0.42%) |
May 19, 2016 | 61.13 | 61.13 | 61.13 | 61.13 | 422 | +0.50(+0.83%) |
May 18, 2016 | 61.11 | 61.11 | 60.63 | 60.63 | 7,416 | +0.53(+0.87%) |
May 17, 2016 | 61.36 | 61.36 | 60.10 | 60.10 | 2,171 | -0.45(-0.73%) |
May 16, 2016 | 60.48 | 60.55 | 60.38 | 60.55 | 2,208 | -1.11(-1.80%) |
May 13, 2016 | 61.74 | 61.74 | 60.48 | 61.66 | 660 | +0.91(+1.50%) |
May 12, 2016 | 60.48 | 60.75 | 60.48 | 60.75 | 1,013 | -0.70(-1.14%) |
May 11, 2016 | 61.45 | 61.45 | 61.45 | 61.45 | 996 | -0.41(-0.66%) |
May 10, 2016 | 61.92 | 61.96 | 61.86 | 61.86 | 1,872 | +0.47(+0.77%) |
May 09, 2016 | 61.25 | 61.56 | 60.78 | 61.39 | 2,826 | +0.24(+0.39%) |
May 06, 2016 | 60.74 | 61.54 | 60.74 | 61.15 | 1,765 | +0.19(+0.31%) |
May 05, 2016 | 61.25 | 61.30 | 60.77 | 60.96 | 1,150 | -0.34(-0.55%) |
May 04, 2016 | 61.20 | 61.38 | 61.20 | 61.30 | 2,227 | -0.30(-0.50%) |
May 03, 2016 | 61.70 | 62.01 | 61.45 | 61.60 | 2,650 | -0.12(-0.20%) |
May 02, 2016 | 62.41 | 62.41 | 61.49 | 61.73 | 3,263 | -0.91(-1.45%) |
Apr 29, 2016 | 63.00 | 63.01 | 62.37 | 62.64 | 3,251 | -0.36(-0.57%) |
Apr 28, 2016 | 62.78 | 63.56 | 62.78 | 63.00 | 4,602 | -1.63(-2.52%) |
Apr 27, 2016 | 64.63 | 64.63 | 64.63 | 64.63 | 250 | -1.42(-2.15%) |
Apr 26, 2016 | 66.05 | 66.05 | 66.05 | 66.05 | 507 | +1.05(+1.62%) |
Apr 25, 2016 | 65.30 | 65.30 | 65.00 | 65.00 | 1,026 | -1.58(-2.37%) |
Apr 21, 2016 | 66.58 | 66.58 | 66.58 | 425 | +1.19(+1.82%) | |
Apr 20, 2016 | 65.19 | 65.55 | 65.19 | 65.39 | 1,138 | +0.34(+0.52%) |
Apr 19, 2016 | 64.76 | 65.12 | 64.42 | 65.05 | 2,396 | +0.40(+0.62%) |
Apr 18, 2016 | 65.00 | 65.04 | 64.65 | 64.65 | 10,213 | -0.51(-0.78%) |
Apr 15, 2016 | 65.20 | 65.44 | 65.15 | 65.16 | 5,438 | +0.28(+0.43%) |
Apr 14, 2016 | 64.58 | 65.11 | 64.58 | 64.88 | 11,611 | +0.69(+1.07%) |
Apr 13, 2016 | 64.03 | 64.87 | 63.92 | 64.19 | 12,456 | +0.78(+1.24%) |
Apr 12, 2016 | 63.10 | 63.45 | 63.10 | 63.41 | 11,532 | -0.45(-0.71%) |
Apr 11, 2016 | 63.76 | 63.86 | 63.76 | 63.86 | 1,115 | -0.22(-0.34%) |
Apr 08, 2016 | 63.90 | 64.08 | 63.90 | 64.08 | 2,449 | +1.55(+2.48%) |
Apr 07, 2016 | 62.00 | 63.02 | 62.00 | 62.53 | 2,187 | +3.81(+6.49%) |
Apr 06, 2016 | 58.14 | 58.72 | 58.10 | 58.72 | 1,893 | +0.48(+0.82%) |
Apr 05, 2016 | 57.98 | 58.39 | 57.84 | 58.24 | 125,485 | +0.54(+0.94%) |
Apr 04, 2016 | 57.59 | 57.70 | 57.59 | 57.70 | 738 | -0.06(-0.10%) |
Apr 01, 2016 | 57.66 | 57.76 | 57.30 | 57.76 | 4,071 | -3.01(-4.95%) |
Mar 30, 2016 | 60.77 | 60.77 | 60.77 | 525 | -1.61(-2.58%) | |
Mar 29, 2016 | 61.81 | 62.38 | 61.81 | 62.38 | 2,067 | +1.34(+2.20%) |
Mar 28, 2016 | 62.68 | 62.68 | 61.04 | 61.04 | 1,763 | -0.72(-1.17%) |
Mar 24, 2016 | 61.76 | 61.76 | 61.76 | 0 | +0.66(+1.08%) | |
Mar 23, 2016 | 60.66 | 61.10 | 60.66 | 61.10 | 1,626 | -0.33(-0.54%) |
Mar 22, 2016 | 61.25 | 61.68 | 60.69 | 61.43 | 7,521 | +0.98(+1.62%) |
Mar 21, 2016 | 60.10 | 61.29 | 60.10 | 60.45 | 2,627 | -0.10(-0.17%) |
Mar 17, 2016 | 60.55 | 60.55 | 60.55 | 551 | -0.14(-0.23%) | |
Mar 16, 2016 | 60.09 | 60.69 | 60.09 | 60.69 | 906 | -0.22(-0.36%) |
Mar 15, 2016 | 61.36 | 61.58 | 60.91 | 60.91 | 750 | -2.22(-3.52%) |
Mar 14, 2016 | 63.13 | 63.13 | 63.13 | 63.13 | 457 | +0.11(+0.17%) |
Mar 11, 2016 | 63.02 | 63.02 | 63.02 | 63.02 | 525 | +1.24(+2.01%) |
Mar 10, 2016 | 62.51 | 62.51 | 61.60 | 61.78 | 1,211 | +0.33(+0.54%) |
Mar 09, 2016 | 61.66 | 61.66 | 61.45 | 61.45 | 925 | +0.47(+0.77%) |
Mar 08, 2016 | 60.77 | 60.98 | 60.73 | 60.98 | 2,152 | -1.43(-2.29%) |
Mar 07, 2016 | 62.10 | 62.41 | 62.10 | 62.41 | 1,885 | -0.68(-1.08%) |
Mar 04, 2016 | 62.99 | 63.09 | 62.53 | 63.09 | 1,042 | -0.91(-1.42%) |
Mar 03, 2016 | 64.00 | 64.00 | 64.00 | 64.00 | 1,619 | -0.39(-0.61%) |
Mar 02, 2016 | 64.41 | 64.41 | 63.82 | 64.39 | 875 | +0.85(+1.34%) |