Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 58.56 | 60.04 | 58.56 | 58.79 | 1,165,122 | +0.24(+0.40%) |
Mar 30, 2017 | 59.79 | 60.12 | 58.29 | 58.56 | 1,056,775 | -0.74(-1.26%) |
Mar 29, 2017 | 58.98 | 59.85 | 58.83 | 59.30 | 1,306,318 | +0.33(+0.56%) |
Mar 28, 2017 | 57.86 | 59.07 | 57.44 | 58.97 | 1,199,443 | +1.18(+2.04%) |
Mar 27, 2017 | 57.16 | 58.48 | 56.83 | 57.79 | 785,443 | -0.51(-0.87%) |
Mar 24, 2017 | 58.93 | 59.22 | 58.11 | 58.30 | 783,639 | -0.50(-0.85%) |
Mar 23, 2017 | 59.34 | 59.90 | 58.56 | 58.80 | 831,261 | -0.76(-1.28%) |
Mar 22, 2017 | 59.01 | 59.89 | 58.04 | 59.57 | 1,137,976 | +0.12(+0.21%) |
Mar 21, 2017 | 61.35 | 61.35 | 59.26 | 59.44 | 980,631 | -1.63(-2.67%) |
Mar 20, 2017 | 60.57 | 61.18 | 59.76 | 61.08 | 915,976 | +0.11(+0.19%) |
Mar 17, 2017 | 60.83 | 61.45 | 60.49 | 60.96 | 1,156,762 | +0.20(+0.33%) |
Mar 16, 2017 | 62.11 | 62.24 | 60.54 | 60.76 | 1,064,343 | -0.97(-1.57%) |
Mar 15, 2017 | 61.19 | 62.06 | 60.48 | 61.74 | 2,034,986 | +1.00(+1.65%) |
Mar 14, 2017 | 59.43 | 61.09 | 58.44 | 60.74 | 1,247,159 | +0.19(+0.31%) |
Mar 13, 2017 | 59.80 | 61.08 | 59.33 | 60.55 | 1,003,768 | +0.52(+0.86%) |
Mar 10, 2017 | 60.80 | 60.99 | 59.46 | 60.03 | 1,157,610 | -0.42(-0.70%) |
Mar 09, 2017 | 58.96 | 60.73 | 58.32 | 60.45 | 1,639,810 | +1.34(+2.27%) |
Mar 08, 2017 | 61.04 | 61.18 | 58.70 | 59.11 | 1,423,597 | -2.37(-3.86%) |
Mar 07, 2017 | 62.66 | 62.71 | 60.97 | 61.48 | 857,672 | -1.08(-1.73%) |
Mar 06, 2017 | 61.89 | 62.85 | 61.66 | 62.57 | 1,347,548 | +0.49(+0.79%) |
Mar 03, 2017 | 63.27 | 63.73 | 61.55 | 62.07 | 1,034,821 | -1.19(-1.88%) |
Mar 02, 2017 | 65.17 | 65.78 | 62.83 | 63.26 | 1,471,596 | -2.61(-3.97%) |
Mar 01, 2017 | 64.60 | 66.20 | 63.27 | 65.88 | 1,609,140 | +2.14(+3.36%) |
Feb 28, 2017 | 67.01 | 67.13 | 63.45 | 63.73 | 1,837,338 | -3.87(-5.72%) |
Feb 27, 2017 | 67.03 | 67.71 | 66.05 | 67.60 | 1,363,779 | +0.76(+1.14%) |
Feb 24, 2017 | 67.22 | 68.12 | 66.54 | 66.84 | 888,300 | -0.90(-1.32%) |
Feb 23, 2017 | 67.97 | 68.32 | 66.82 | 67.73 | 1,012,645 | +0.29(+0.43%) |
Feb 22, 2017 | 68.48 | 68.84 | 67.03 | 67.44 | 627,073 | -1.63(-2.36%) |
Feb 21, 2017 | 69.08 | 69.51 | 68.74 | 69.07 | 743,364 | +0.65(+0.95%) |
Feb 17, 2017 | 68.42 | 68.42 | 68.42 | 0 | +0.10(+0.15%) | |
Feb 16, 2017 | 68.47 | 68.87 | 67.65 | 68.32 | 918,011 | +0.09(+0.14%) |
Feb 15, 2017 | 68.54 | 68.89 | 67.96 | 68.22 | 644,382 | -0.45(-0.66%) |
Feb 14, 2017 | 68.80 | 68.86 | 67.72 | 68.68 | 608,432 | +0.23(+0.33%) |
Feb 13, 2017 | 69.03 | 69.78 | 68.32 | 68.45 | 848,532 | -0.81(-1.17%) |
Feb 10, 2017 | 68.45 | 69.58 | 68.34 | 69.26 | 1,049,652 | +1.46(+2.16%) |
Feb 09, 2017 | 67.32 | 68.09 | 66.52 | 67.80 | 869,077 | +0.78(+1.17%) |
Feb 08, 2017 | 66.19 | 67.38 | 65.37 | 67.02 | 765,918 | +0.07(+0.10%) |
Feb 07, 2017 | 69.31 | 69.53 | 66.49 | 66.95 | 1,242,679 | -2.67(-3.83%) |
Feb 06, 2017 | 71.66 | 71.66 | 68.96 | 69.62 | 610,645 | -1.28(-1.81%) |
Feb 03, 2017 | 69.22 | 70.95 | 68.81 | 70.90 | 743,974 | +1.51(+2.17%) |
Feb 02, 2017 | 69.20 | 70.20 | 67.90 | 69.39 | 1,029,618 | +0.50(+0.73%) |
Feb 01, 2017 | 70.25 | 70.46 | 68.36 | 68.89 | 801,590 | -0.83(-1.19%) |
Jan 31, 2017 | 69.53 | 69.99 | 68.91 | 69.72 | 713,405 | +0.38(+0.54%) |
Jan 30, 2017 | 71.42 | 71.64 | 68.85 | 69.35 | 755,106 | -2.63(-3.66%) |
Jan 27, 2017 | 72.43 | 73.50 | 71.83 | 71.98 | 477,724 | -0.95(-1.31%) |
Jan 26, 2017 | 73.97 | 74.13 | 72.85 | 72.93 | 713,956 | -0.12(-0.17%) |
Jan 25, 2017 | 72.36 | 73.52 | 72.36 | 73.05 | 759,364 | +0.46(+0.64%) |
Jan 24, 2017 | 71.73 | 72.85 | 71.40 | 72.59 | 674,634 | +1.24(+1.73%) |
Jan 23, 2017 | 70.46 | 71.86 | 70.28 | 71.35 | 657,808 | -0.05(-0.07%) |
Jan 20, 2017 | 71.19 | 71.97 | 70.72 | 71.40 | 680,989 | +1.06(+1.50%) |
Jan 19, 2017 | 69.86 | 70.56 | 68.39 | 70.34 | 612,952 | +0.66(+0.95%) |
Jan 18, 2017 | 69.93 | 70.34 | 69.09 | 69.68 | 808,018 | -0.63(-0.90%) |
Jan 17, 2017 | 69.71 | 71.15 | 69.33 | 70.32 | 616,368 | +1.06(+1.52%) |
Jan 13, 2017 | 69.26 | 69.26 | 69.26 | 0 | -0.87(-1.24%) | |
Jan 12, 2017 | 71.65 | 72.17 | 69.89 | 70.13 | 566,410 | -0.72(-1.01%) |
Jan 11, 2017 | 71.69 | 72.38 | 70.42 | 70.84 | 783,823 | -0.49(-0.69%) |
Jan 10, 2017 | 71.49 | 73.05 | 70.89 | 71.33 | 1,304,674 | -0.41(-0.57%) |
Jan 09, 2017 | 72.14 | 73.06 | 71.52 | 71.74 | 1,068,460 | -0.90(-1.23%) |
Jan 06, 2017 | 72.73 | 73.04 | 71.45 | 72.64 | 670,467 | +0.58(+0.80%) |
Jan 05, 2017 | 71.34 | 72.47 | 71.32 | 72.06 | 769,778 | +0.85(+1.19%) |
Jan 04, 2017 | 70.05 | 71.65 | 70.05 | 71.21 | 712,294 | +1.14(+1.63%) |
Jan 03, 2017 | 69.34 | 70.92 | 68.34 | 70.07 | 845,964 | +1.63(+2.38%) |
Dec 30, 2016 | 68.44 | 68.44 | 68.44 | 0 | -1.06(-1.52%) | |
Dec 29, 2016 | 69.87 | 70.36 | 69.23 | 69.50 | 428,702 | -0.49(-0.70%) |
Dec 28, 2016 | 70.88 | 71.47 | 69.38 | 69.99 | 498,252 | -0.70(-0.99%) |
Dec 27, 2016 | 70.12 | 70.81 | 69.57 | 70.68 | 691,663 | +0.89(+1.27%) |
Dec 23, 2016 | 69.80 | 69.80 | 69.80 | 0 | -1.01(-1.42%) | |
Dec 22, 2016 | 70.07 | 71.02 | 69.81 | 70.81 | 654,549 | +0.39(+0.55%) |
Dec 21, 2016 | 72.56 | 73.18 | 70.38 | 70.42 | 916,490 | -1.84(-2.54%) |
Dec 20, 2016 | 74.33 | 74.45 | 71.66 | 72.26 | 910,686 | -1.28(-1.74%) |
Dec 19, 2016 | 74.20 | 75.12 | 73.25 | 73.54 | 667,828 | -0.85(-1.14%) |
Dec 16, 2016 | 75.39 | 76.21 | 74.24 | 74.39 | 1,456,141 | -0.71(-0.94%) |
Dec 15, 2016 | 73.23 | 75.53 | 72.83 | 75.10 | 913,911 | +1.01(+1.36%) |
Dec 14, 2016 | 76.31 | 77.20 | 73.83 | 74.09 | 1,161,408 | -3.24(-4.19%) |
Dec 13, 2016 | 76.63 | 78.31 | 74.93 | 77.33 | 913,875 | +1.50(+1.98%) |
Dec 12, 2016 | 78.77 | 80.04 | 75.67 | 75.83 | 1,582,612 | +0.84(+1.12%) |
Dec 09, 2016 | 75.18 | 75.70 | 74.53 | 74.99 | 515,524 | +0.21(+0.28%) |
Dec 08, 2016 | 74.42 | 75.42 | 72.60 | 74.79 | 708,245 | +0.89(+1.20%) |
Dec 07, 2016 | 74.22 | 74.79 | 72.74 | 73.90 | 1,151,642 | -0.26(-0.36%) |
Dec 06, 2016 | 72.25 | 74.63 | 70.89 | 74.16 | 1,305,222 | +2.07(+2.88%) |
Dec 05, 2016 | 70.31 | 72.87 | 70.01 | 72.09 | 1,583,941 | +2.45(+3.52%) |
Dec 02, 2016 | 68.78 | 71.28 | 68.66 | 69.64 | 1,416,365 | +0.43(+0.63%) |
Dec 01, 2016 | 71.86 | 72.02 | 68.31 | 69.20 | 1,730,278 | -1.00(-1.42%) |
Nov 30, 2016 | 64.72 | 70.40 | 64.24 | 70.20 | 2,674,706 | +9.51(+15.66%) |
Nov 29, 2016 | 61.65 | 62.46 | 60.35 | 60.70 | 1,276,470 | -1.66(-2.66%) |
Nov 28, 2016 | 65.15 | 65.71 | 62.07 | 62.36 | 768,169 | -2.41(-3.73%) |
Nov 25, 2016 | 65.70 | 65.91 | 64.61 | 64.77 | 384,479 | -1.47(-2.22%) |
Nov 23, 2016 | 66.24 | 66.24 | 66.24 | 0 | +0.79(+1.21%) | |
Nov 22, 2016 | 65.13 | 65.71 | 64.28 | 65.45 | 806,800 | +0.31(+0.48%) |
Nov 21, 2016 | 62.73 | 65.17 | 61.86 | 65.14 | 885,259 | +3.35(+5.42%) |
Nov 18, 2016 | 62.48 | 63.61 | 61.68 | 61.79 | 907,958 | -0.39(-0.62%) |
Nov 17, 2016 | 62.65 | 64.09 | 61.58 | 62.18 | 1,220,073 | +0.08(+0.14%) |
Nov 16, 2016 | 61.35 | 62.33 | 60.75 | 62.09 | 628,338 | +0.46(+0.75%) |
Nov 15, 2016 | 60.41 | 62.68 | 60.41 | 61.63 | 929,799 | +2.17(+3.65%) |
Nov 14, 2016 | 59.73 | 59.92 | 57.77 | 59.46 | 824,254 | -0.23(-0.38%) |
Nov 11, 2016 | 61.02 | 61.29 | 58.64 | 59.69 | 976,168 | -1.65(-2.69%) |
Nov 10, 2016 | 61.38 | 62.28 | 60.92 | 61.34 | 938,805 | -0.25(-0.41%) |
Nov 09, 2016 | 59.16 | 62.09 | 58.47 | 61.59 | 1,133,278 | +3.04(+5.19%) |
Nov 08, 2016 | 58.42 | 59.13 | 57.67 | 58.56 | 1,125,833 | -0.32(-0.54%) |
Nov 07, 2016 | 59.57 | 59.94 | 57.87 | 58.88 | 1,166,350 | +0.29(+0.50%) |
Nov 04, 2016 | 58.90 | 59.75 | 57.28 | 58.59 | 1,439,670 | -0.91(-1.52%) |
Nov 03, 2016 | 60.30 | 60.30 | 56.64 | 59.49 | 2,059,455 | +1.44(+2.49%) |
Nov 02, 2016 | 57.17 | 59.00 | 56.41 | 58.05 | 2,345,284 | +0.05(+0.08%) |
Nov 01, 2016 | 58.45 | 58.86 | 57.18 | 58.00 | 1,113,015 | +0.17(+0.29%) |
Oct 31, 2016 | 57.74 | 58.21 | 56.42 | 57.83 | 1,297,900 | -0.29(-0.50%) |
Oct 28, 2016 | 59.53 | 60.91 | 58.04 | 58.12 | 741,239 | -1.56(-2.61%) |
Oct 27, 2016 | 59.46 | 60.51 | 59.08 | 59.68 | 647,403 | +0.77(+1.31%) |
Oct 26, 2016 | 57.83 | 59.42 | 57.68 | 58.91 | 1,185,227 | +0.38(+0.64%) |
Oct 25, 2016 | 60.66 | 60.99 | 58.46 | 58.53 | 954,270 | -2.11(-3.48%) |
Oct 24, 2016 | 60.95 | 61.29 | 59.54 | 60.64 | 675,098 | -0.22(-0.36%) |
Oct 21, 2016 | 60.13 | 61.24 | 59.76 | 60.86 | 733,083 | +0.13(+0.22%) |
Oct 20, 2016 | 59.60 | 60.98 | 58.88 | 60.73 | 744,767 | +0.26(+0.44%) |
Oct 19, 2016 | 59.79 | 61.33 | 59.79 | 60.46 | 868,335 | +0.79(+1.33%) |
Oct 18, 2016 | 60.87 | 60.87 | 59.13 | 59.67 | 641,530 | -0.25(-0.42%) |
Oct 17, 2016 | 59.61 | 60.26 | 58.67 | 59.92 | 687,186 | +0.46(+0.78%) |
Oct 14, 2016 | 61.09 | 61.25 | 59.41 | 59.46 | 851,400 | -1.20(-1.97%) |
Oct 13, 2016 | 60.28 | 61.29 | 60.08 | 60.66 | 832,142 | +0.09(+0.16%) |
Oct 12, 2016 | 60.55 | 61.81 | 59.63 | 60.57 | 1,202,266 | -0.11(-0.19%) |
Oct 11, 2016 | 61.05 | 61.42 | 59.72 | 60.68 | 816,531 | -0.80(-1.30%) |
Oct 10, 2016 | 61.07 | 62.60 | 60.91 | 61.48 | 1,104,907 | +0.73(+1.20%) |
Oct 07, 2016 | 62.41 | 62.41 | 60.51 | 60.75 | 954,674 | -1.24(-2.01%) |
Oct 06, 2016 | 63.11 | 64.03 | 61.32 | 62.00 | 1,369,118 | -1.26(-2.00%) |
Oct 05, 2016 | 62.94 | 64.41 | 62.94 | 63.26 | 1,135,856 | +0.96(+1.54%) |
Oct 04, 2016 | 62.64 | 63.03 | 61.47 | 62.30 | 903,692 | -0.34(-0.54%) |
Oct 03, 2016 | 63.08 | 63.46 | 62.24 | 62.64 | 1,510,204 | -0.59(-0.94%) |
Sep 30, 2016 | 63.40 | 64.01 | 61.89 | 63.23 | 2,278,851 | +0.41(+0.65%) |
Sep 29, 2016 | 61.75 | 63.48 | 61.65 | 62.83 | 1,699,530 | +0.84(+1.35%) |
Sep 28, 2016 | 59.15 | 62.14 | 58.70 | 61.99 | 1,941,721 | +3.09(+5.25%) |
Sep 27, 2016 | 60.24 | 60.35 | 58.38 | 58.90 | 1,522,977 | -2.07(-3.39%) |
Sep 26, 2016 | 61.34 | 62.19 | 60.62 | 60.96 | 1,870,229 | -0.35(-0.57%) |
Sep 23, 2016 | 62.65 | 63.60 | 60.79 | 61.31 | 2,875,025 | -1.63(-2.59%) |
Sep 22, 2016 | 63.44 | 64.08 | 62.77 | 62.94 | 1,469,042 | +0.16(+0.26%) |
Sep 21, 2016 | 61.08 | 62.94 | 60.66 | 62.78 | 1,338,142 | +2.43(+4.03%) |
Sep 20, 2016 | 60.92 | 61.41 | 59.90 | 60.35 | 943,204 | -0.81(-1.33%) |
Sep 19, 2016 | 61.07 | 62.05 | 60.82 | 61.16 | 1,365,900 | +0.97(+1.61%) |
Sep 16, 2016 | 59.92 | 60.66 | 59.32 | 60.19 | 1,371,683 | -0.63(-1.04%) |
Sep 15, 2016 | 59.78 | 60.88 | 59.59 | 60.82 | 1,074,165 | +0.94(+1.57%) |
Sep 14, 2016 | 59.84 | 60.50 | 59.17 | 59.88 | 1,294,487 | -0.17(-0.28%) |
Sep 13, 2016 | 61.93 | 62.83 | 59.82 | 60.05 | 1,523,241 | -2.93(-4.66%) |
Sep 12, 2016 | 62.42 | 63.19 | 61.87 | 62.98 | 1,517,244 | +0.24(+0.38%) |
Sep 09, 2016 | 61.79 | 63.84 | 61.67 | 62.74 | 8,429,939 | +1.62(+2.65%) |
Sep 08, 2016 | 61.88 | 62.69 | 60.33 | 61.12 | 1,114,601 | -0.41(-0.66%) |
Sep 07, 2016 | 61.41 | 62.88 | 61.41 | 61.53 | 993,453 | +0.20(+0.32%) |
Sep 06, 2016 | 62.24 | 62.67 | 60.40 | 61.33 | 1,184,590 | -0.87(-1.39%) |
Sep 02, 2016 | 63.77 | 62.20 | 62.20 | 62.20 | 1,429,545 | -0.64(-1.02%) |
Sep 01, 2016 | 62.19 | 62.99 | 61.08 | 62.84 | 1,169,212 | +0.23(+0.36%) |
Aug 31, 2016 | 64.88 | 65.78 | 62.57 | 62.61 | 1,349,586 | -2.87(-4.38%) |
Aug 30, 2016 | 65.56 | 66.65 | 64.93 | 65.48 | 1,552,021 | +0.55(+0.84%) |
Aug 29, 2016 | 63.87 | 65.05 | 62.82 | 64.93 | 2,040,442 | +1.29(+2.03%) |
Aug 26, 2016 | 63.98 | 65.04 | 62.51 | 63.64 | 1,455,970 | -0.46(-0.72%) |
Aug 25, 2016 | 63.17 | 64.63 | 62.06 | 64.10 | 2,218,973 | +0.97(+1.54%) |
Aug 24, 2016 | 63.12 | 66.95 | 61.82 | 63.13 | 7,659,683 | +3.14(+5.23%) |
Aug 23, 2016 | 60.09 | 60.42 | 59.36 | 59.99 | 603,111 | -0.01(-0.02%) |
Aug 22, 2016 | 59.52 | 60.33 | 58.90 | 60.00 | 661,837 | -0.33(-0.55%) |
Aug 19, 2016 | 59.66 | 60.47 | 59.05 | 60.33 | 771,341 | +0.56(+0.93%) |
Aug 18, 2016 | 59.43 | 60.27 | 59.29 | 59.77 | 645,326 | +0.54(+0.91%) |
Aug 17, 2016 | 59.71 | 59.74 | 58.30 | 59.24 | 914,913 | -0.26(-0.44%) |
Aug 16, 2016 | 59.26 | 60.19 | 56.47 | 59.50 | 884,614 | -0.11(-0.19%) |
Aug 15, 2016 | 58.31 | 59.91 | 58.10 | 59.61 | 1,061,641 | +1.89(+3.27%) |
Aug 12, 2016 | 57.79 | 58.39 | 56.54 | 57.73 | 1,198,917 | -0.07(-0.11%) |
Aug 11, 2016 | 56.30 | 58.68 | 55.90 | 57.79 | 939,640 | +1.73(+3.08%) |
Aug 10, 2016 | 55.95 | 57.76 | 55.58 | 56.07 | 1,430,631 | +0.56(+1.00%) |
Aug 09, 2016 | 52.32 | 56.01 | 52.32 | 55.51 | 2,121,366 | +3.14(+6.00%) |
Aug 08, 2016 | 52.77 | 54.26 | 52.17 | 52.37 | 1,796,665 | +0.06(+0.11%) |
Aug 05, 2016 | 52.60 | 52.64 | 50.99 | 52.32 | 1,865,811 | +0.37(+0.71%) |
Aug 04, 2016 | 51.70 | 53.62 | 51.47 | 51.95 | 1,106,955 | +0.25(+0.47%) |
Aug 03, 2016 | 50.64 | 51.77 | 50.14 | 51.70 | 1,192,794 | +1.23(+2.43%) |
Aug 02, 2016 | 50.49 | 50.92 | 49.36 | 50.48 | 839,458 | +0.12(+0.24%) |
Aug 01, 2016 | 51.58 | 51.66 | 49.77 | 50.35 | 1,209,200 | -1.29(-2.50%) |
Jul 29, 2016 | 49.42 | 51.87 | 49.21 | 51.65 | 876,057 | +1.91(+3.85%) |
Jul 28, 2016 | 49.07 | 50.64 | 49.07 | 49.73 | 805,062 | +0.44(+0.90%) |
Jul 27, 2016 | 49.22 | 50.21 | 48.23 | 49.29 | 927,890 | +0.30(+0.62%) |
Jul 26, 2016 | 48.03 | 49.07 | 47.61 | 48.99 | 1,141,420 | +0.85(+1.76%) |
Jul 25, 2016 | 48.35 | 48.36 | 47.26 | 48.14 | 1,083,660 | -0.48(-0.99%) |
Jul 22, 2016 | 49.15 | 49.60 | 48.55 | 48.62 | 718,491 | -0.44(-0.90%) |
Jul 21, 2016 | 50.31 | 50.60 | 48.96 | 49.06 | 829,736 | -1.16(-2.31%) |
Jul 20, 2016 | 50.28 | 50.58 | 49.01 | 50.22 | 731,920 | +0.04(+0.08%) |
Jul 19, 2016 | 50.67 | 50.95 | 49.99 | 50.18 | 582,022 | -0.48(-0.95%) |
Jul 18, 2016 | 51.00 | 51.12 | 50.10 | 50.67 | 797,440 | -0.48(-0.94%) |
Jul 15, 2016 | 52.02 | 52.04 | 50.50 | 51.15 | 1,310,516 | -0.29(-0.57%) |
Jul 14, 2016 | 52.72 | 53.18 | 51.20 | 51.44 | 1,027,231 | -0.77(-1.48%) |
Jul 13, 2016 | 53.22 | 53.68 | 50.96 | 52.21 | 982,530 | -1.10(-2.07%) |
Jul 12, 2016 | 52.66 | 54.37 | 52.10 | 53.31 | 961,506 | +1.57(+3.04%) |
Jul 11, 2016 | 52.79 | 52.79 | 51.72 | 51.74 | 609,821 | -0.48(-0.92%) |
Jul 08, 2016 | 52.94 | 52.32 | 52.16 | 52.22 | 868,746 | -0.09(-0.18%) |
Jul 07, 2016 | 54.19 | 54.87 | 52.09 | 52.32 | 553,823 | -1.08(-2.03%) |
Jul 05, 2016 | 53.30 | 53.59 | 52.40 | 53.40 | 849,813 | -0.84(-1.55%) |
Jul 01, 2016 | 54.49 | 54.24 | 54.24 | 54.24 | 783,174 | -0.08(-0.16%) |
Jun 30, 2016 | 52.37 | 54.50 | 51.99 | 54.32 | 1,261,189 | +1.59(+3.02%) |
Jun 29, 2016 | 52.67 | 53.36 | 52.44 | 52.73 | 773,354 | +0.58(+1.10%) |
Jun 28, 2016 | 52.28 | 52.74 | 51.45 | 52.16 | 887,633 | +0.91(+1.77%) |
Jun 27, 2016 | 51.43 | 51.86 | 50.49 | 51.25 | 1,278,808 | -1.06(-2.02%) |
Jun 24, 2016 | 52.29 | 53.78 | 51.59 | 52.31 | 1,618,535 | -2.40(-4.38%) |
Jun 23, 2016 | 54.39 | 54.88 | 54.03 | 54.70 | 812,338 | +1.01(+1.88%) |
Jun 22, 2016 | 53.88 | 53.96 | 52.94 | 53.69 | 922,628 | -0.03(-0.05%) |
Jun 21, 2016 | 51.66 | 54.18 | 51.07 | 53.72 | 1,871,929 | +2.07(+4.00%) |
Jun 20, 2016 | 51.42 | 51.89 | 50.92 | 51.66 | 1,635,624 | +1.48(+2.95%) |
Jun 17, 2016 | 50.01 | 50.51 | 49.15 | 50.17 | 2,034,945 | +0.46(+0.93%) |
Jun 16, 2016 | 50.12 | 50.94 | 48.96 | 49.71 | 1,345,253 | -1.30(-2.55%) |
Jun 15, 2016 | 51.24 | 51.90 | 50.85 | 51.01 | 1,179,558 | -0.32(-0.62%) |
Jun 14, 2016 | 51.73 | 52.83 | 51.08 | 51.33 | 1,066,218 | -0.52(-1.00%) |
Jun 13, 2016 | 52.63 | 53.14 | 51.51 | 51.85 | 1,455,006 | -1.26(-2.38%) |
Jun 10, 2016 | 53.84 | 54.36 | 53.00 | 53.12 | 1,221,071 | -1.44(-2.64%) |
Jun 09, 2016 | 53.06 | 55.13 | 53.03 | 54.56 | 1,199,868 | -0.75(-1.36%) |
Jun 08, 2016 | 55.61 | 55.98 | 55.13 | 55.31 | 1,170,489 | +0.09(+0.17%) |
Jun 07, 2016 | 56.03 | 56.07 | 55.14 | 55.22 | 1,173,975 | -0.08(-0.15%) |
Jun 06, 2016 | 55.30 | 55.62 | 54.90 | 55.30 | 788,651 | +0.24(+0.43%) |
Jun 03, 2016 | 55.22 | 55.57 | 54.47 | 55.07 | 777,285 | +0.00(+0.00%) |
Jun 02, 2016 | 54.41 | 55.36 | 54.22 | 55.07 | 635,124 | -0.24(-0.43%) |
Jun 01, 2016 | 54.19 | 56.44 | 53.94 | 55.30 | 967,823 | +0.57(+1.03%) |
May 31, 2016 | 55.29 | 55.44 | 54.60 | 54.74 | 1,332,167 | -0.22(-0.39%) |
May 27, 2016 | 56.05 | 54.96 | 54.96 | 54.96 | 788,795 | -1.22(-2.17%) |
May 26, 2016 | 55.72 | 56.86 | 55.30 | 56.17 | 973,662 | +0.97(+1.76%) |
May 25, 2016 | 55.58 | 56.75 | 54.77 | 55.20 | 1,189,922 | +0.44(+0.81%) |
May 24, 2016 | 55.96 | 56.55 | 54.50 | 54.76 | 1,152,441 | -0.99(-1.78%) |
May 23, 2016 | 56.38 | 56.67 | 54.65 | 55.75 | 2,199,826 | -2.23(-3.84%) |
May 20, 2016 | 58.71 | 59.22 | 57.47 | 57.97 | 848,557 | -0.54(-0.92%) |
May 19, 2016 | 57.64 | 58.72 | 56.96 | 58.51 | 851,938 | -0.18(-0.31%) |
May 18, 2016 | 60.15 | 60.34 | 58.02 | 58.69 | 842,120 | -1.42(-2.37%) |
May 17, 2016 | 58.62 | 60.67 | 58.62 | 60.11 | 1,095,146 | +1.11(+1.89%) |
May 16, 2016 | 57.77 | 59.24 | 57.77 | 59.00 | 819,841 | +2.02(+3.54%) |
May 13, 2016 | 57.77 | 58.45 | 56.58 | 56.98 | 783,511 | -0.97(-1.68%) |
May 12, 2016 | 57.92 | 59.19 | 57.77 | 57.95 | 1,240,235 | +0.71(+1.24%) |
May 11, 2016 | 56.56 | 57.36 | 56.28 | 57.25 | 1,253,401 | +0.23(+0.40%) |
May 10, 2016 | 55.29 | 57.05 | 54.79 | 57.02 | 1,468,517 | +2.24(+4.10%) |
May 09, 2016 | 54.05 | 56.09 | 53.80 | 54.78 | 1,963,818 | +1.02(+1.89%) |
May 06, 2016 | 52.11 | 55.04 | 51.24 | 53.76 | 4,346,144 | -2.86(-5.05%) |
May 05, 2016 | 57.71 | 58.39 | 56.58 | 56.62 | 1,892,973 | +0.13(+0.23%) |
May 04, 2016 | 57.55 | 59.97 | 56.22 | 56.48 | 1,306,090 | -0.80(-1.40%) |
May 03, 2016 | 59.63 | 60.69 | 56.93 | 57.28 | 1,237,416 | -3.29(-5.43%) |
May 02, 2016 | 59.05 | 60.93 | 57.94 | 60.58 | 1,689,527 | +1.37(+2.31%) |
Apr 29, 2016 | 59.92 | 60.59 | 58.06 | 59.21 | 1,306,500 | -0.17(-0.29%) |
Apr 28, 2016 | 61.50 | 62.03 | 58.99 | 59.38 | 1,313,380 | -2.29(-3.72%) |
Apr 27, 2016 | 61.43 | 62.10 | 60.05 | 61.67 | 1,323,578 | +0.55(+0.89%) |
Apr 26, 2016 | 60.83 | 61.66 | 60.06 | 61.12 | 929,112 | +0.96(+1.60%) |
Apr 25, 2016 | 60.39 | 60.81 | 58.49 | 60.16 | 1,023,989 | -0.60(-0.99%) |
Apr 22, 2016 | 59.61 | 61.15 | 59.08 | 60.76 | 983,772 | +1.15(+1.93%) |
Apr 21, 2016 | 60.67 | 60.67 | 59.15 | 59.61 | 1,159,751 | -0.40(-0.66%) |
Apr 20, 2016 | 59.10 | 60.75 | 58.13 | 60.01 | 1,365,396 | +0.36(+0.60%) |
Apr 19, 2016 | 57.65 | 59.90 | 57.55 | 59.65 | 1,310,583 | +2.37(+4.13%) |
Apr 18, 2016 | 53.03 | 57.55 | 52.81 | 57.28 | 1,364,915 | +2.70(+4.94%) |
Apr 15, 2016 | 54.29 | 55.25 | 53.82 | 54.59 | 1,072,217 | -0.17(-0.31%) |
Apr 14, 2016 | 55.81 | 56.40 | 53.96 | 54.76 | 2,092,570 | -1.00(-1.79%) |
Apr 13, 2016 | 59.20 | 59.30 | 55.54 | 55.76 | 1,843,240 | -3.39(-5.72%) |
Apr 12, 2016 | 57.82 | 60.33 | 57.53 | 59.14 | 1,794,832 | +1.53(+2.65%) |
Apr 11, 2016 | 58.05 | 58.39 | 56.67 | 57.61 | 1,288,216 | -0.24(-0.41%) |
Apr 08, 2016 | 57.22 | 58.07 | 55.62 | 57.85 | 2,141,322 | +1.93(+3.46%) |
Apr 07, 2016 | 56.72 | 57.79 | 54.35 | 55.92 | 2,116,734 | -1.38(-2.40%) |
Apr 06, 2016 | 55.83 | 57.72 | 55.59 | 57.29 | 1,380,183 | +2.13(+3.86%) |
Apr 05, 2016 | 54.62 | 56.35 | 54.27 | 55.16 | 1,158,964 | +0.36(+0.65%) |
Apr 04, 2016 | 56.26 | 57.22 | 54.63 | 54.80 | 1,269,841 | -1.41(-2.52%) |