Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 56.36 | 56.70 | 56.31 | 56.43 | 1,112,898 | +0.08(+0.15%) |
Mar 30, 2017 | 56.60 | 56.60 | 56.10 | 56.35 | 952,781 | -0.25(-0.45%) |
Mar 29, 2017 | 56.71 | 56.88 | 56.36 | 56.60 | 779,794 | -0.24(-0.42%) |
Mar 28, 2017 | 56.65 | 56.88 | 56.46 | 56.84 | 1,088,503 | +0.02(+0.04%) |
Mar 27, 2017 | 57.26 | 57.48 | 56.50 | 56.82 | 1,549,224 | -0.25(-0.43%) |
Mar 24, 2017 | 56.50 | 57.27 | 56.50 | 57.06 | 1,741,551 | +0.13(+0.23%) |
Mar 23, 2017 | 56.71 | 57.20 | 56.54 | 56.93 | 1,850,832 | +0.08(+0.14%) |
Mar 22, 2017 | 56.48 | 57.58 | 56.48 | 56.85 | 3,382,676 | +0.56(+1.00%) |
Mar 21, 2017 | 55.83 | 56.41 | 55.74 | 56.28 | 2,750,302 | +0.42(+0.74%) |
Mar 20, 2017 | 56.12 | 56.23 | 55.56 | 55.87 | 1,828,291 | -0.16(-0.28%) |
Mar 17, 2017 | 55.54 | 56.29 | 55.54 | 56.02 | 3,430,364 | +0.34(+0.61%) |
Mar 16, 2017 | 55.96 | 56.09 | 55.51 | 55.68 | 2,078,063 | -0.17(-0.31%) |
Mar 15, 2017 | 55.07 | 56.07 | 54.87 | 55.85 | 1,784,199 | +0.98(+1.79%) |
Mar 14, 2017 | 55.01 | 55.23 | 54.77 | 54.87 | 1,248,349 | -0.16(-0.30%) |
Mar 13, 2017 | 54.65 | 55.04 | 54.57 | 55.03 | 1,824,985 | +0.35(+0.64%) |
Mar 10, 2017 | 54.72 | 54.82 | 54.43 | 54.69 | 1,307,767 | +0.34(+0.63%) |
Mar 09, 2017 | 54.42 | 54.74 | 54.07 | 54.34 | 2,529,733 | -0.10(-0.19%) |
Mar 08, 2017 | 55.09 | 55.44 | 54.42 | 54.45 | 2,737,592 | -1.27(-2.28%) |
Mar 07, 2017 | 55.62 | 55.92 | 55.59 | 55.72 | 1,994,665 | +0.02(+0.04%) |
Mar 06, 2017 | 55.96 | 56.07 | 55.53 | 55.70 | 1,838,758 | -0.30(-0.54%) |
Mar 03, 2017 | 56.19 | 56.25 | 55.63 | 56.00 | 1,398,001 | -0.12(-0.21%) |
Mar 02, 2017 | 55.99 | 56.62 | 55.70 | 56.12 | 2,705,487 | -0.03(-0.05%) |
Mar 01, 2017 | 56.35 | 56.98 | 56.09 | 56.15 | 2,510,895 | -0.80(-1.41%) |
Feb 28, 2017 | 56.00 | 57.05 | 55.98 | 56.95 | 2,557,865 | +0.88(+1.56%) |
Feb 27, 2017 | 56.30 | 56.36 | 55.85 | 56.07 | 1,874,481 | -0.24(-0.42%) |
Feb 24, 2017 | 56.12 | 56.36 | 55.80 | 56.31 | 1,695,132 | +0.49(+0.88%) |
Feb 23, 2017 | 55.02 | 55.97 | 54.90 | 55.82 | 1,467,839 | +1.06(+1.94%) |
Feb 22, 2017 | 54.79 | 54.97 | 54.30 | 54.76 | 2,247,882 | -0.15(-0.27%) |
Feb 21, 2017 | 54.45 | 55.05 | 54.17 | 54.91 | 1,649,728 | +0.27(+0.49%) |
Feb 17, 2017 | 54.64 | 54.64 | 54.64 | 0 | +0.58(+1.07%) | |
Feb 16, 2017 | 52.65 | 54.12 | 52.57 | 54.06 | 3,181,650 | +1.49(+2.83%) |
Feb 15, 2017 | 52.72 | 53.35 | 51.73 | 52.58 | 2,411,165 | -0.01(-0.03%) |
Feb 14, 2017 | 53.25 | 53.35 | 52.43 | 52.59 | 1,995,214 | -0.87(-1.63%) |
Feb 13, 2017 | 53.24 | 53.49 | 53.10 | 53.46 | 1,048,420 | +0.25(+0.46%) |
Feb 10, 2017 | 52.67 | 53.27 | 52.58 | 53.21 | 1,377,966 | +0.47(+0.89%) |
Feb 09, 2017 | 53.04 | 53.12 | 52.48 | 52.75 | 1,586,726 | -0.30(-0.56%) |
Feb 08, 2017 | 52.56 | 53.07 | 52.53 | 53.04 | 1,268,024 | +0.53(+1.02%) |
Feb 07, 2017 | 52.75 | 52.85 | 52.30 | 52.51 | 1,411,455 | -0.09(-0.17%) |
Feb 06, 2017 | 52.83 | 52.98 | 52.56 | 52.60 | 1,803,058 | -0.11(-0.21%) |
Feb 03, 2017 | 52.57 | 52.91 | 52.45 | 52.71 | 1,276,376 | +0.28(+0.53%) |
Feb 02, 2017 | 51.95 | 52.44 | 51.67 | 52.43 | 1,927,676 | +0.53(+1.02%) |
Feb 01, 2017 | 52.22 | 52.59 | 51.45 | 51.90 | 1,812,158 | -0.68(-1.28%) |
Jan 31, 2017 | 51.82 | 52.83 | 51.76 | 52.58 | 2,774,199 | +0.76(+1.46%) |
Jan 30, 2017 | 52.02 | 52.02 | 51.39 | 51.82 | 1,436,118 | +0.04(+0.08%) |
Jan 27, 2017 | 51.97 | 52.11 | 51.55 | 51.78 | 1,248,670 | +0.01(+0.03%) |
Jan 26, 2017 | 51.89 | 52.04 | 51.47 | 51.76 | 1,129,506 | -0.04(-0.07%) |
Jan 25, 2017 | 51.55 | 51.82 | 51.42 | 51.80 | 1,650,808 | +0.10(+0.20%) |
Jan 24, 2017 | 51.93 | 52.16 | 51.65 | 51.69 | 1,727,375 | -0.18(-0.34%) |
Jan 23, 2017 | 52.35 | 52.39 | 51.83 | 51.87 | 1,073,033 | -0.36(-0.69%) |
Jan 20, 2017 | 52.27 | 52.47 | 51.75 | 52.23 | 1,310,756 | +0.07(+0.13%) |
Jan 19, 2017 | 52.68 | 52.68 | 52.08 | 52.16 | 1,717,255 | -0.59(-1.13%) |
Jan 18, 2017 | 52.90 | 53.23 | 52.67 | 52.76 | 1,659,356 | -0.18(-0.35%) |
Jan 17, 2017 | 52.80 | 53.31 | 52.72 | 52.94 | 1,803,124 | +0.41(+0.78%) |
Jan 13, 2017 | 52.53 | 52.53 | 52.53 | 0 | -0.18(-0.35%) | |
Jan 12, 2017 | 52.53 | 52.83 | 52.33 | 52.72 | 1,307,490 | +0.10(+0.18%) |
Jan 11, 2017 | 52.44 | 52.80 | 52.36 | 52.62 | 1,519,284 | +0.34(+0.65%) |
Jan 10, 2017 | 52.39 | 52.57 | 52.03 | 52.28 | 2,064,813 | +0.11(+0.21%) |
Jan 09, 2017 | 53.88 | 53.99 | 52.13 | 52.17 | 2,947,166 | -1.58(-2.94%) |
Jan 06, 2017 | 53.38 | 54.22 | 53.04 | 53.75 | 3,428,521 | +0.18(+0.33%) |
Jan 05, 2017 | 53.70 | 53.87 | 53.11 | 53.57 | 3,140,030 | -0.19(-0.35%) |
Jan 04, 2017 | 53.71 | 54.09 | 53.54 | 53.76 | 1,704,912 | +0.23(+0.44%) |
Jan 03, 2017 | 53.94 | 54.06 | 53.13 | 53.53 | 1,721,071 | -0.39(-0.72%) |
Dec 30, 2016 | 53.92 | 53.92 | 53.92 | 0 | -0.02(-0.04%) | |
Dec 29, 2016 | 53.11 | 54.01 | 53.03 | 53.94 | 1,186,048 | +1.11(+2.10%) |
Dec 28, 2016 | 53.62 | 53.62 | 52.75 | 52.83 | 1,047,474 | -0.75(-1.40%) |
Dec 27, 2016 | 53.42 | 53.79 | 53.18 | 53.58 | 1,049,025 | +0.09(+0.16%) |
Dec 23, 2016 | 53.49 | 53.49 | 53.49 | 0 | -0.21(-0.40%) | |
Dec 22, 2016 | 53.47 | 53.87 | 53.44 | 53.71 | 1,671,117 | +0.21(+0.38%) |
Dec 21, 2016 | 53.75 | 54.04 | 53.49 | 53.50 | 1,316,035 | -0.24(-0.45%) |
Dec 20, 2016 | 53.58 | 54.06 | 53.45 | 53.74 | 1,536,452 | +0.04(+0.07%) |
Dec 19, 2016 | 53.94 | 53.97 | 53.21 | 53.71 | 1,468,785 | +0.01(+0.01%) |
Dec 16, 2016 | 53.01 | 53.74 | 53.01 | 53.70 | 6,362,757 | +0.57(+1.08%) |
Dec 15, 2016 | 52.43 | 53.29 | 52.24 | 53.13 | 1,990,085 | +0.53(+1.00%) |
Dec 14, 2016 | 53.70 | 54.15 | 52.55 | 52.60 | 2,394,209 | -0.78(-1.46%) |
Dec 13, 2016 | 52.74 | 53.42 | 52.67 | 53.38 | 1,721,972 | +0.86(+1.64%) |
Dec 12, 2016 | 51.77 | 52.60 | 51.65 | 52.52 | 1,985,966 | +0.59(+1.13%) |
Dec 09, 2016 | 51.48 | 51.97 | 51.40 | 51.93 | 1,365,419 | +0.26(+0.50%) |
Dec 08, 2016 | 51.28 | 51.87 | 51.01 | 51.67 | 2,280,614 | -0.02(-0.04%) |
Dec 07, 2016 | 51.00 | 51.72 | 51.00 | 51.69 | 1,550,183 | +0.87(+1.70%) |
Dec 06, 2016 | 51.04 | 51.06 | 50.54 | 50.83 | 1,519,266 | -0.09(-0.17%) |
Dec 05, 2016 | 50.62 | 50.93 | 49.79 | 50.92 | 2,619,527 | +0.07(+0.14%) |
Dec 02, 2016 | 50.90 | 51.47 | 50.54 | 50.84 | 2,796,582 | +0.29(+0.58%) |
Dec 01, 2016 | 50.15 | 50.60 | 49.90 | 50.55 | 2,715,315 | +0.11(+0.22%) |
Nov 30, 2016 | 51.85 | 51.85 | 50.43 | 50.44 | 3,107,580 | -1.96(-3.74%) |
Nov 29, 2016 | 51.60 | 52.47 | 51.57 | 52.40 | 2,528,929 | +0.60(+1.16%) |
Nov 28, 2016 | 51.17 | 51.98 | 51.13 | 51.80 | 1,789,282 | +0.77(+1.51%) |
Nov 25, 2016 | 50.14 | 51.20 | 50.14 | 51.03 | 1,008,705 | +1.03(+2.07%) |
Nov 23, 2016 | 49.99 | 49.99 | 49.99 | 0 | -0.21(-0.42%) | |
Nov 22, 2016 | 49.97 | 50.66 | 49.58 | 50.21 | 2,861,682 | -0.01(-0.01%) |
Nov 21, 2016 | 50.03 | 50.31 | 49.86 | 50.21 | 1,972,401 | +0.43(+0.87%) |
Nov 18, 2016 | 49.97 | 50.22 | 49.46 | 49.78 | 1,769,156 | -0.26(-0.51%) |
Nov 17, 2016 | 49.85 | 50.35 | 49.73 | 50.04 | 1,642,216 | +0.04(+0.09%) |
Nov 16, 2016 | 50.41 | 50.55 | 49.60 | 49.99 | 1,425,044 | -0.37(-0.74%) |
Nov 15, 2016 | 50.15 | 50.50 | 49.68 | 50.37 | 2,486,356 | +0.44(+0.88%) |
Nov 14, 2016 | 49.28 | 50.13 | 48.97 | 49.93 | 2,904,955 | +0.45(+0.92%) |
Nov 11, 2016 | 49.82 | 50.31 | 49.26 | 49.47 | 1,545,418 | -0.34(-0.68%) |
Nov 10, 2016 | 50.27 | 50.85 | 48.96 | 49.81 | 4,010,649 | -0.72(-1.42%) |
Nov 09, 2016 | 51.64 | 51.97 | 50.47 | 50.53 | 2,311,418 | -2.11(-4.02%) |
Nov 08, 2016 | 51.96 | 52.83 | 51.95 | 52.64 | 2,395,641 | +0.80(+1.54%) |
Nov 07, 2016 | 51.58 | 51.89 | 51.10 | 51.84 | 2,417,459 | +0.50(+0.97%) |
Nov 04, 2016 | 51.98 | 52.52 | 51.31 | 51.34 | 1,696,069 | -0.41(-0.80%) |
Nov 03, 2016 | 51.70 | 52.02 | 51.54 | 51.75 | 1,924,546 | -0.02(-0.04%) |
Nov 02, 2016 | 52.03 | 52.07 | 51.46 | 51.78 | 2,297,108 | -0.37(-0.71%) |
Nov 01, 2016 | 53.31 | 53.44 | 51.99 | 52.15 | 2,648,934 | -1.27(-2.38%) |
Oct 31, 2016 | 52.62 | 53.58 | 52.49 | 53.41 | 2,815,005 | +0.96(+1.82%) |
Oct 28, 2016 | 52.23 | 52.71 | 52.02 | 52.46 | 2,130,135 | +0.35(+0.67%) |
Oct 27, 2016 | 51.87 | 52.17 | 51.40 | 52.11 | 2,993,506 | -0.29(-0.55%) |
Oct 26, 2016 | 52.45 | 52.56 | 51.65 | 52.40 | 2,547,026 | -0.14(-0.28%) |
Oct 25, 2016 | 53.29 | 53.46 | 52.52 | 52.54 | 3,059,985 | -1.15(-2.15%) |
Oct 24, 2016 | 53.68 | 53.99 | 53.25 | 53.70 | 1,591,427 | -0.07(-0.13%) |
Oct 21, 2016 | 53.74 | 54.11 | 53.57 | 53.77 | 1,346,426 | -0.25(-0.46%) |
Oct 20, 2016 | 54.20 | 54.42 | 53.90 | 54.02 | 1,079,137 | -0.28(-0.51%) |
Oct 19, 2016 | 54.41 | 54.46 | 53.87 | 54.29 | 1,322,132 | -0.03(-0.05%) |
Oct 18, 2016 | 54.44 | 54.69 | 53.73 | 54.32 | 1,303,026 | +0.21(+0.39%) |
Oct 17, 2016 | 53.68 | 54.27 | 53.65 | 54.11 | 1,705,944 | +0.35(+0.65%) |
Oct 14, 2016 | 54.07 | 54.39 | 53.68 | 53.76 | 1,543,176 | -0.52(-0.96%) |
Oct 13, 2016 | 53.72 | 54.74 | 53.59 | 54.28 | 2,456,965 | +0.59(+1.11%) |
Oct 12, 2016 | 53.15 | 53.75 | 53.10 | 53.69 | 2,614,440 | +0.56(+1.05%) |
Oct 11, 2016 | 53.57 | 53.75 | 53.10 | 53.13 | 2,092,927 | -0.44(-0.81%) |
Oct 10, 2016 | 53.19 | 53.63 | 53.10 | 53.57 | 1,992,033 | +0.55(+1.04%) |
Oct 07, 2016 | 53.84 | 54.19 | 53.01 | 53.02 | 2,692,592 | -0.49(-0.92%) |
Oct 06, 2016 | 53.01 | 53.94 | 52.53 | 53.51 | 2,342,490 | +0.33(+0.63%) |
Oct 05, 2016 | 53.70 | 54.27 | 53.13 | 53.18 | 3,556,548 | -0.49(-0.91%) |
Oct 04, 2016 | 54.76 | 54.77 | 53.34 | 53.66 | 2,716,247 | -1.26(-2.30%) |
Oct 03, 2016 | 55.50 | 55.50 | 54.60 | 54.92 | 2,244,564 | -0.70(-1.26%) |
Sep 30, 2016 | 56.23 | 56.52 | 55.09 | 55.63 | 2,416,727 | -0.43(-0.78%) |
Sep 29, 2016 | 57.02 | 57.02 | 56.00 | 56.06 | 2,696,253 | -1.15(-2.01%) |
Sep 28, 2016 | 57.98 | 58.05 | 57.06 | 57.21 | 2,670,893 | -0.49(-0.85%) |
Sep 27, 2016 | 58.94 | 59.24 | 57.65 | 57.71 | 1,471,502 | -1.00(-1.70%) |
Sep 26, 2016 | 59.11 | 59.13 | 58.66 | 58.71 | 1,521,046 | -0.33(-0.55%) |
Sep 23, 2016 | 59.13 | 59.32 | 58.82 | 59.03 | 1,510,746 | -0.22(-0.37%) |
Sep 22, 2016 | 59.03 | 59.31 | 58.78 | 59.25 | 1,423,851 | +0.55(+0.94%) |
Sep 21, 2016 | 57.45 | 58.72 | 57.45 | 58.70 | 1,314,708 | +1.25(+2.17%) |
Sep 20, 2016 | 57.63 | 57.83 | 57.38 | 57.45 | 1,463,244 | +0.08(+0.14%) |
Sep 19, 2016 | 57.12 | 57.47 | 56.95 | 57.37 | 1,323,841 | +0.49(+0.85%) |
Sep 16, 2016 | 56.08 | 56.95 | 55.93 | 56.89 | 1,941,924 | +0.61(+1.08%) |
Sep 15, 2016 | 55.71 | 56.37 | 55.54 | 56.28 | 940,638 | +0.50(+0.90%) |
Sep 14, 2016 | 55.94 | 56.41 | 55.49 | 55.78 | 1,756,299 | +0.04(+0.07%) |
Sep 13, 2016 | 56.73 | 56.87 | 55.47 | 55.74 | 2,023,763 | -1.25(-2.19%) |
Sep 12, 2016 | 56.02 | 57.17 | 56.02 | 56.99 | 1,633,050 | +0.76(+1.35%) |
Sep 09, 2016 | 58.24 | 58.24 | 56.17 | 56.23 | 1,639,597 | -2.33(-3.99%) |
Sep 08, 2016 | 57.96 | 58.95 | 57.96 | 58.56 | 2,559,867 | +0.37(+0.64%) |
Sep 07, 2016 | 57.54 | 58.23 | 57.22 | 58.19 | 1,775,842 | +0.51(+0.88%) |
Sep 06, 2016 | 57.55 | 57.91 | 57.29 | 57.68 | 1,386,173 | +0.44(+0.76%) |
Sep 02, 2016 | 56.39 | 57.25 | 57.25 | 57.25 | 1,218,141 | +0.96(+1.70%) |
Sep 01, 2016 | 56.66 | 56.87 | 56.21 | 56.29 | 2,188,599 | -0.40(-0.70%) |
Aug 31, 2016 | 56.38 | 56.74 | 56.18 | 56.69 | 2,346,312 | +0.36(+0.63%) |
Aug 30, 2016 | 56.79 | 57.03 | 56.23 | 56.34 | 916,758 | -0.45(-0.79%) |
Aug 29, 2016 | 56.18 | 56.80 | 56.17 | 56.79 | 1,175,736 | +0.78(+1.38%) |
Aug 26, 2016 | 57.32 | 57.74 | 55.96 | 56.01 | 1,016,650 | -1.32(-2.30%) |
Aug 25, 2016 | 57.18 | 57.49 | 57.03 | 57.33 | 855,275 | +0.18(+0.32%) |
Aug 24, 2016 | 57.07 | 57.29 | 56.66 | 57.15 | 888,233 | -0.06(-0.10%) |
Aug 23, 2016 | 57.45 | 57.81 | 57.19 | 57.21 | 855,959 | -0.03(-0.05%) |
Aug 22, 2016 | 56.97 | 57.44 | 56.72 | 57.24 | 1,157,845 | +0.70(+1.23%) |
Aug 19, 2016 | 57.22 | 57.39 | 56.31 | 56.54 | 1,470,902 | -0.94(-1.63%) |
Aug 18, 2016 | 56.52 | 57.49 | 56.45 | 57.47 | 1,417,507 | +0.80(+1.41%) |
Aug 17, 2016 | 56.10 | 56.79 | 55.53 | 56.68 | 1,865,995 | +0.62(+1.10%) |
Aug 16, 2016 | 56.68 | 56.70 | 55.75 | 56.06 | 1,780,044 | -0.64(-1.13%) |
Aug 15, 2016 | 57.66 | 57.78 | 56.68 | 56.70 | 993,558 | -0.95(-1.65%) |
Aug 12, 2016 | 57.65 | 58.00 | 57.61 | 57.65 | 1,107,732 | +0.18(+0.32%) |
Aug 11, 2016 | 57.21 | 57.60 | 57.08 | 57.47 | 1,392,325 | +0.34(+0.60%) |
Aug 10, 2016 | 57.24 | 57.46 | 56.85 | 57.13 | 1,847,119 | -0.04(-0.08%) |
Aug 09, 2016 | 57.20 | 57.47 | 56.95 | 57.17 | 1,736,071 | -0.03(-0.05%) |
Aug 08, 2016 | 57.12 | 57.66 | 56.98 | 57.20 | 1,660,825 | +0.11(+0.20%) |
Aug 05, 2016 | 57.29 | 57.41 | 56.85 | 57.08 | 1,774,212 | -0.30(-0.53%) |
Aug 04, 2016 | 57.62 | 58.05 | 57.20 | 57.39 | 1,333,154 | -0.23(-0.40%) |
Aug 03, 2016 | 57.87 | 58.14 | 57.29 | 57.62 | 1,928,310 | -0.02(-0.04%) |
Aug 02, 2016 | 58.74 | 58.81 | 57.29 | 57.64 | 2,137,014 | -0.65(-1.12%) |
Aug 01, 2016 | 58.30 | 58.53 | 58.04 | 58.29 | 1,765,630 | -0.09(-0.15%) |
Jul 29, 2016 | 57.71 | 58.44 | 57.62 | 58.38 | 1,630,248 | +0.62(+1.08%) |
Jul 28, 2016 | 57.41 | 57.86 | 57.33 | 57.75 | 890,639 | +0.27(+0.46%) |
Jul 27, 2016 | 57.90 | 58.02 | 56.98 | 57.49 | 914,225 | -0.52(-0.90%) |
Jul 26, 2016 | 58.43 | 58.43 | 57.84 | 58.01 | 878,644 | -0.42(-0.71%) |
Jul 25, 2016 | 58.43 | 58.63 | 58.05 | 58.43 | 916,353 | -0.14(-0.23%) |
Jul 22, 2016 | 57.56 | 58.62 | 57.53 | 58.56 | 1,059,208 | +1.02(+1.77%) |
Jul 21, 2016 | 57.20 | 57.55 | 56.87 | 57.54 | 1,120,841 | +0.19(+0.34%) |
Jul 20, 2016 | 57.69 | 57.81 | 57.25 | 57.35 | 1,101,185 | -0.31(-0.53%) |
Jul 19, 2016 | 57.65 | 57.67 | 57.30 | 57.66 | 1,494,510 | +0.01(+0.01%) |
Jul 18, 2016 | 57.49 | 57.85 | 57.49 | 57.65 | 859,010 | +0.07(+0.12%) |
Jul 15, 2016 | 57.34 | 57.74 | 57.28 | 57.58 | 1,357,479 | +0.35(+0.61%) |
Jul 14, 2016 | 57.72 | 57.92 | 57.06 | 57.23 | 1,961,949 | -0.81(-1.40%) |
Jul 13, 2016 | 58.46 | 58.68 | 57.88 | 58.04 | 2,373,672 | -0.10(-0.17%) |
Jul 12, 2016 | 57.70 | 58.48 | 57.47 | 58.14 | 2,263,562 | +0.04(+0.06%) |
Jul 11, 2016 | 57.82 | 58.14 | 57.27 | 58.10 | 1,403,821 | +0.09(+0.16%) |
Jul 08, 2016 | 57.59 | 58.04 | 57.74 | 58.01 | 1,566,446 | +0.27(+0.47%) |
Jul 07, 2016 | 58.74 | 58.82 | 57.50 | 57.74 | 1,588,114 | -1.10(-1.87%) |
Jul 06, 2016 | 58.60 | 58.88 | 58.15 | 58.83 | 1,546,738 | +0.22(+0.37%) |
Jul 05, 2016 | 58.52 | 58.74 | 58.29 | 58.62 | 1,392,243 | +0.09(+0.15%) |
Jul 01, 2016 | 58.40 | 58.53 | 58.53 | 58.53 | 1,849,755 | +0.19(+0.32%) |
Jun 30, 2016 | 56.78 | 58.35 | 56.58 | 58.35 | 2,959,926 | +1.80(+3.18%) |
Jun 29, 2016 | 56.99 | 57.15 | 56.36 | 56.55 | 2,127,158 | -0.22(-0.39%) |
Jun 28, 2016 | 56.64 | 56.80 | 56.03 | 56.77 | 1,558,795 | +0.17(+0.30%) |
Jun 27, 2016 | 55.91 | 56.73 | 55.73 | 56.60 | 1,835,029 | +0.66(+1.18%) |
Jun 24, 2016 | 55.64 | 56.64 | 55.61 | 55.94 | 1,745,012 | -0.22(-0.38%) |
Jun 23, 2016 | 55.84 | 56.16 | 55.49 | 56.15 | 1,396,520 | +0.29(+0.53%) |
Jun 22, 2016 | 56.00 | 56.17 | 55.79 | 55.86 | 1,175,691 | -0.05(-0.09%) |
Jun 21, 2016 | 55.94 | 56.24 | 55.71 | 55.91 | 1,628,232 | -0.11(-0.20%) |
Jun 20, 2016 | 56.42 | 56.65 | 55.75 | 56.02 | 1,803,602 | -0.39(-0.69%) |
Jun 17, 2016 | 56.12 | 56.50 | 55.87 | 56.41 | 2,173,216 | +0.14(+0.25%) |
Jun 16, 2016 | 55.97 | 56.45 | 55.76 | 56.27 | 1,268,575 | +0.27(+0.47%) |
Jun 15, 2016 | 56.63 | 56.65 | 55.90 | 56.00 | 1,742,481 | -0.67(-1.18%) |
Jun 14, 2016 | 56.31 | 56.71 | 56.06 | 56.67 | 2,004,700 | +0.47(+0.84%) |
Jun 13, 2016 | 56.55 | 56.88 | 56.16 | 56.20 | 1,994,499 | -0.22(-0.38%) |
Jun 10, 2016 | 56.26 | 56.74 | 56.09 | 56.41 | 2,281,798 | -0.02(-0.04%) |
Jun 09, 2016 | 56.30 | 56.56 | 55.76 | 56.43 | 2,912,344 | +0.05(+0.09%) |
Jun 08, 2016 | 56.26 | 56.26 | 56.04 | 56.38 | 1,636,606 | +0.14(+0.24%) |
Jun 07, 2016 | 56.15 | 56.55 | 56.14 | 56.25 | 2,007,399 | +0.06(+0.11%) |
Jun 06, 2016 | 56.55 | 56.88 | 55.94 | 56.18 | 1,588,314 | +0.06(+0.11%) |
Jun 03, 2016 | 55.68 | 56.48 | 55.63 | 56.12 | 2,194,954 | +0.97(+1.76%) |
Jun 02, 2016 | 54.70 | 55.16 | 54.39 | 55.15 | 1,884,378 | +0.19(+0.34%) |
Jun 01, 2016 | 54.42 | 54.96 | 54.19 | 54.96 | 2,110,252 | +0.51(+0.94%) |
May 31, 2016 | 54.12 | 54.50 | 53.96 | 54.45 | 1,707,640 | +0.19(+0.36%) |
May 27, 2016 | 54.13 | 54.26 | 54.26 | 54.26 | 973,467 | +0.05(+0.09%) |
May 26, 2016 | 53.35 | 54.26 | 53.35 | 54.21 | 1,139,170 | +0.82(+1.53%) |
May 25, 2016 | 53.11 | 53.56 | 52.74 | 53.39 | 1,291,748 | +0.26(+0.49%) |
May 24, 2016 | 52.96 | 53.18 | 52.75 | 53.13 | 1,779,882 | +0.28(+0.53%) |
May 23, 2016 | 53.38 | 53.53 | 52.82 | 52.85 | 1,165,195 | -0.44(-0.82%) |
May 20, 2016 | 53.48 | 53.53 | 52.97 | 53.29 | 4,071,130 | -0.01(-0.03%) |
May 19, 2016 | 52.41 | 53.35 | 52.12 | 53.30 | 1,783,032 | +0.68(+1.29%) |
May 18, 2016 | 54.01 | 54.04 | 52.44 | 52.62 | 3,003,785 | -1.76(-3.23%) |
May 17, 2016 | 54.57 | 54.93 | 54.12 | 54.38 | 2,283,022 | -0.43(-0.79%) |
May 16, 2016 | 54.84 | 55.00 | 54.29 | 54.81 | 1,640,807 | -0.13(-0.23%) |
May 13, 2016 | 55.13 | 55.29 | 54.70 | 54.94 | 1,814,328 | -0.34(-0.61%) |
May 12, 2016 | 55.00 | 55.41 | 54.75 | 55.28 | 1,791,537 | +0.34(+0.63%) |
May 11, 2016 | 54.59 | 55.03 | 54.10 | 54.93 | 2,419,636 | +0.42(+0.78%) |
May 10, 2016 | 54.27 | 54.74 | 54.05 | 54.51 | 2,143,638 | +0.22(+0.41%) |
May 09, 2016 | 54.07 | 54.36 | 53.83 | 54.29 | 2,028,762 | +0.27(+0.50%) |
May 06, 2016 | 54.40 | 54.40 | 53.66 | 54.02 | 1,486,719 | -0.49(-0.90%) |
May 05, 2016 | 54.56 | 55.15 | 54.30 | 54.51 | 2,255,823 | -0.10(-0.18%) |
May 04, 2016 | 54.24 | 55.25 | 54.10 | 54.61 | 2,578,186 | +0.33(+0.61%) |
May 03, 2016 | 53.49 | 54.34 | 53.40 | 54.27 | 3,113,694 | +0.68(+1.27%) |
May 02, 2016 | 53.42 | 53.90 | 53.39 | 53.59 | 2,052,577 | +0.27(+0.51%) |
Apr 29, 2016 | 52.50 | 53.32 | 52.22 | 53.32 | 2,340,558 | +0.53(+1.01%) |
Apr 28, 2016 | 52.45 | 52.92 | 52.15 | 52.79 | 2,149,463 | -0.20(-0.37%) |
Apr 27, 2016 | 52.83 | 53.17 | 52.17 | 52.99 | 3,005,555 | +0.07(+0.13%) |
Apr 26, 2016 | 53.02 | 53.55 | 52.37 | 52.92 | 3,359,616 | +0.23(+0.43%) |
Apr 25, 2016 | 52.72 | 52.91 | 52.26 | 52.69 | 1,979,393 | -0.04(-0.08%) |
Apr 22, 2016 | 52.37 | 52.92 | 52.29 | 52.73 | 2,063,491 | +0.60(+1.14%) |
Apr 21, 2016 | 52.80 | 52.80 | 51.95 | 52.14 | 3,166,247 | -0.79(-1.50%) |
Apr 20, 2016 | 54.19 | 54.31 | 52.80 | 52.93 | 2,312,477 | -1.28(-2.36%) |
Apr 19, 2016 | 54.22 | 54.41 | 54.02 | 54.21 | 2,604,340 | +0.13(+0.24%) |
Apr 18, 2016 | 53.76 | 54.17 | 53.69 | 54.08 | 2,259,343 | +0.09(+0.17%) |
Apr 15, 2016 | 53.76 | 54.24 | 53.61 | 53.99 | 2,029,350 | +0.20(+0.37%) |
Apr 14, 2016 | 54.15 | 54.47 | 53.66 | 53.79 | 2,001,411 | -0.50(-0.93%) |
Apr 13, 2016 | 54.55 | 54.55 | 53.91 | 54.29 | 1,815,286 | -0.01(-0.01%) |
Apr 12, 2016 | 54.08 | 54.54 | 53.98 | 54.30 | 4,416,765 | -0.18(-0.34%) |
Apr 11, 2016 | 54.73 | 55.18 | 54.38 | 54.49 | 1,746,863 | -0.10(-0.18%) |
Apr 08, 2016 | 54.97 | 55.40 | 54.49 | 54.59 | 2,827,216 | -0.16(-0.30%) |
Apr 07, 2016 | 54.58 | 55.14 | 54.50 | 54.75 | 1,936,396 | -0.01(-0.03%) |
Apr 06, 2016 | 54.68 | 54.90 | 54.31 | 54.76 | 2,083,460 | +0.09(+0.16%) |
Apr 05, 2016 | 55.85 | 55.95 | 54.59 | 54.68 | 3,297,468 | -1.31(-2.34%) |
Apr 04, 2016 | 56.71 | 56.74 | 55.83 | 55.99 | 1,997,933 | -0.73(-1.29%) |