Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 61.90 | 61.95 | 61.05 | 61.70 | 124,241 | +0.05(+0.08%) |
Apr 27, 2017 | 61.20 | 61.80 | 61.05 | 61.65 | 161,216 | +0.65(+1.07%) |
Apr 26, 2017 | 61.10 | 61.20 | 60.77 | 61.00 | 202,323 | +0.00(+0.00%) |
Apr 25, 2017 | 61.40 | 61.55 | 60.95 | 61.00 | 150,414 | -0.05(-0.08%) |
Apr 24, 2017 | 60.90 | 61.12 | 60.30 | 61.05 | 172,439 | +0.95(+1.58%) |
Apr 21, 2017 | 60.50 | 60.70 | 60.10 | 60.10 | 103,369 | -0.55(-0.91%) |
Apr 20, 2017 | 60.60 | 61.10 | 60.35 | 60.65 | 83,223 | +0.25(+0.41%) |
Apr 19, 2017 | 60.48 | 60.95 | 60.40 | 60.40 | 103,165 | +0.10(+0.17%) |
Apr 18, 2017 | 60.25 | 60.65 | 60.00 | 60.30 | 92,957 | -0.10(-0.17%) |
Apr 17, 2017 | 59.90 | 60.70 | 59.90 | 60.40 | 107,090 | +0.65(+1.09%) |
Apr 13, 2017 | 59.80 | 60.25 | 59.55 | 59.75 | 85,229 | -0.20(-0.33%) |
Apr 12, 2017 | 60.55 | 60.55 | 59.60 | 59.95 | 62,948 | -0.55(-0.91%) |
Apr 11, 2017 | 59.85 | 60.55 | 59.55 | 60.50 | 143,501 | +0.55(+0.92%) |
Apr 10, 2017 | 59.65 | 60.30 | 59.55 | 59.95 | 164,928 | +0.35(+0.59%) |
Apr 07, 2017 | 60.10 | 60.30 | 59.60 | 59.60 | 91,319 | -0.60(-1.00%) |
Apr 06, 2017 | 59.65 | 60.45 | 59.45 | 60.20 | 79,278 | +0.45(+0.75%) |
Apr 05, 2017 | 60.15 | 60.90 | 59.50 | 59.75 | 134,418 | -0.35(-0.58%) |
Apr 04, 2017 | 60.45 | 60.95 | 59.75 | 60.10 | 124,202 | -0.45(-0.74%) |
Apr 03, 2017 | 61.30 | 61.50 | 60.00 | 60.55 | 159,117 | -0.70(-1.14%) |
Mar 31, 2017 | 61.00 | 61.95 | 60.80 | 61.25 | 273,729 | +0.30(+0.49%) |
Mar 30, 2017 | 60.85 | 61.50 | 60.80 | 60.95 | 83,017 | +0.10(+0.16%) |
Mar 29, 2017 | 60.50 | 61.15 | 60.45 | 60.85 | 108,450 | +0.25(+0.41%) |
Mar 28, 2017 | 60.00 | 60.85 | 59.40 | 60.60 | 207,582 | +0.50(+0.83%) |
Mar 27, 2017 | 59.75 | 60.50 | 59.10 | 60.10 | 154,555 | -0.25(-0.41%) |
Mar 24, 2017 | 60.85 | 61.27 | 60.05 | 60.35 | 137,534 | -0.40(-0.66%) |
Mar 23, 2017 | 60.65 | 61.25 | 60.00 | 60.75 | 200,044 | -0.30(-0.49%) |
Mar 22, 2017 | 61.30 | 62.02 | 60.35 | 61.05 | 164,057 | -0.45(-0.73%) |
Mar 21, 2017 | 62.55 | 62.55 | 61.25 | 61.50 | 146,809 | -0.90(-1.44%) |
Mar 20, 2017 | 63.00 | 63.15 | 62.35 | 62.40 | 126,484 | -0.55(-0.87%) |
Mar 17, 2017 | 62.60 | 63.15 | 62.55 | 62.95 | 288,049 | +0.25(+0.40%) |
Mar 16, 2017 | 63.50 | 63.95 | 62.55 | 62.70 | 172,456 | -0.45(-0.71%) |
Mar 15, 2017 | 62.60 | 63.35 | 62.00 | 63.15 | 107,024 | +1.10(+1.77%) |
Mar 14, 2017 | 62.30 | 62.60 | 61.70 | 62.05 | 68,808 | -0.50(-0.80%) |
Mar 13, 2017 | 62.65 | 63.65 | 62.45 | 62.55 | 141,891 | -0.05(-0.08%) |
Mar 10, 2017 | 62.75 | 62.90 | 61.90 | 62.60 | 112,872 | +0.27(+0.44%) |
Mar 09, 2017 | 63.75 | 64.00 | 62.05 | 62.33 | 139,600 | -1.57(-2.46%) |
Mar 08, 2017 | 63.75 | 64.80 | 63.65 | 63.90 | 148,052 | +0.20(+0.31%) |
Mar 07, 2017 | 63.70 | 64.20 | 63.45 | 63.70 | 169,263 | -0.15(-0.23%) |
Mar 06, 2017 | 64.45 | 64.60 | 63.80 | 63.85 | 125,076 | -0.70(-1.08%) |
Mar 03, 2017 | 64.00 | 64.85 | 63.95 | 64.55 | 153,097 | +0.45(+0.70%) |
Mar 02, 2017 | 63.40 | 65.10 | 63.10 | 64.10 | 265,070 | +0.60(+0.94%) |
Mar 01, 2017 | 63.45 | 64.55 | 62.95 | 63.50 | 506,974 | +1.00(+1.60%) |
Feb 28, 2017 | 62.00 | 63.95 | 61.15 | 62.50 | 679,194 | +2.55(+4.25%) |
Feb 27, 2017 | 59.70 | 60.10 | 59.05 | 59.95 | 332,370 | +0.00(+0.00%) |
Feb 24, 2017 | 59.35 | 60.00 | 59.30 | 59.95 | 132,970 | +0.00(+0.00%) |
Feb 23, 2017 | 59.40 | 59.95 | 58.90 | 59.95 | 191,093 | +0.75(+1.27%) |
Feb 22, 2017 | 58.75 | 59.55 | 58.75 | 59.20 | 143,916 | +0.15(+0.25%) |
Feb 21, 2017 | 59.45 | 59.75 | 58.25 | 59.05 | 256,746 | -0.30(-0.51%) |
Feb 17, 2017 | 59.35 | 59.35 | 59.35 | 0 | +0.50(+0.85%) | |
Feb 16, 2017 | 58.80 | 59.15 | 58.10 | 58.85 | 130,094 | +0.15(+0.26%) |
Feb 15, 2017 | 57.45 | 58.75 | 57.45 | 58.70 | 131,028 | +1.00(+1.73%) |
Feb 14, 2017 | 57.60 | 57.80 | 57.05 | 57.70 | 109,522 | +0.00(+0.00%) |
Feb 13, 2017 | 58.25 | 58.62 | 57.50 | 57.70 | 71,268 | -0.40(-0.69%) |
Feb 10, 2017 | 57.15 | 58.30 | 56.90 | 58.10 | 142,884 | +0.95(+1.66%) |
Feb 09, 2017 | 56.90 | 57.40 | 56.35 | 57.15 | 127,323 | +0.40(+0.70%) |
Feb 08, 2017 | 57.05 | 57.05 | 55.80 | 56.75 | 127,269 | -0.50(-0.87%) |
Feb 07, 2017 | 57.05 | 57.35 | 56.45 | 57.25 | 221,990 | +0.30(+0.53%) |
Feb 06, 2017 | 57.05 | 57.60 | 56.60 | 56.95 | 162,206 | +0.25(+0.44%) |
Feb 03, 2017 | 56.25 | 56.85 | 55.50 | 56.70 | 133,751 | +1.00(+1.80%) |
Feb 02, 2017 | 55.05 | 55.75 | 54.50 | 55.70 | 138,103 | +0.70(+1.27%) |
Feb 01, 2017 | 55.75 | 55.75 | 54.41 | 55.00 | 268,440 | -0.50(-0.90%) |
Jan 31, 2017 | 55.30 | 55.70 | 55.00 | 55.50 | 165,893 | -0.05(-0.09%) |
Jan 30, 2017 | 56.25 | 56.25 | 55.00 | 55.55 | 211,190 | -1.05(-1.86%) |
Jan 27, 2017 | 56.25 | 56.67 | 55.45 | 56.60 | 214,747 | +0.25(+0.44%) |
Jan 26, 2017 | 56.70 | 57.10 | 56.25 | 56.35 | 140,553 | -0.55(-0.97%) |
Jan 25, 2017 | 57.15 | 57.15 | 56.30 | 56.90 | 140,209 | +0.05(+0.09%) |
Jan 24, 2017 | 57.00 | 57.50 | 56.60 | 56.85 | 191,119 | -0.10(-0.18%) |
Jan 23, 2017 | 56.50 | 56.95 | 56.50 | 56.95 | 125,738 | +0.20(+0.35%) |
Jan 20, 2017 | 57.15 | 57.15 | 56.35 | 56.75 | 161,352 | +0.00(+0.00%) |
Jan 19, 2017 | 57.35 | 57.90 | 56.35 | 56.75 | 127,681 | -0.75(-1.30%) |
Jan 18, 2017 | 57.35 | 57.80 | 57.00 | 57.50 | 142,939 | +0.25(+0.44%) |
Jan 17, 2017 | 57.60 | 57.60 | 56.75 | 57.25 | 163,196 | -0.50(-0.87%) |
Jan 13, 2017 | 57.75 | 57.75 | 57.75 | 0 | +0.10(+0.17%) | |
Jan 12, 2017 | 57.80 | 58.00 | 55.65 | 57.65 | 310,996 | -0.35(-0.60%) |
Jan 11, 2017 | 56.90 | 58.00 | 56.50 | 58.00 | 477,852 | +0.85(+1.49%) |
Jan 10, 2017 | 57.85 | 58.75 | 56.85 | 57.15 | 272,157 | -0.80(-1.38%) |
Jan 09, 2017 | 58.10 | 58.40 | 57.40 | 57.95 | 119,734 | -0.35(-0.60%) |
Jan 06, 2017 | 58.90 | 59.10 | 57.85 | 58.30 | 109,955 | -0.65(-1.10%) |
Jan 05, 2017 | 59.25 | 59.52 | 58.55 | 58.95 | 160,218 | -0.35(-0.59%) |
Jan 04, 2017 | 58.00 | 59.75 | 58.00 | 59.30 | 270,939 | +1.55(+2.68%) |
Jan 03, 2017 | 57.40 | 58.20 | 56.80 | 57.75 | 176,219 | +0.70(+1.23%) |
Dec 30, 2016 | 57.05 | 57.05 | 57.05 | 0 | -2.10(-3.55%) | |
Dec 29, 2016 | 57.40 | 59.26 | 57.40 | 59.15 | 166,879 | +1.90(+3.32%) |
Dec 28, 2016 | 58.45 | 58.80 | 57.05 | 57.25 | 120,064 | -1.05(-1.80%) |
Dec 27, 2016 | 58.20 | 59.10 | 57.88 | 58.30 | 76,277 | +0.10(+0.17%) |
Dec 23, 2016 | 58.20 | 58.20 | 58.20 | 0 | +0.50(+0.87%) | |
Dec 22, 2016 | 58.70 | 58.70 | 56.50 | 57.70 | 261,311 | -1.15(-1.95%) |
Dec 21, 2016 | 59.45 | 59.55 | 58.75 | 58.85 | 115,261 | -0.75(-1.26%) |
Dec 20, 2016 | 59.60 | 60.25 | 58.85 | 59.60 | 156,420 | +0.05(+0.08%) |
Dec 19, 2016 | 59.50 | 60.00 | 59.35 | 59.55 | 120,508 | +0.30(+0.51%) |
Dec 16, 2016 | 59.90 | 60.20 | 59.05 | 59.25 | 357,778 | -0.60(-1.00%) |
Dec 15, 2016 | 59.30 | 60.55 | 58.45 | 59.85 | 228,151 | +0.55(+0.93%) |
Dec 14, 2016 | 59.70 | 60.35 | 58.80 | 59.30 | 214,136 | -0.50(-0.84%) |
Dec 13, 2016 | 59.85 | 60.48 | 59.30 | 59.80 | 121,061 | +0.20(+0.34%) |
Dec 12, 2016 | 59.60 | 59.85 | 59.17 | 59.60 | 208,813 | -0.10(-0.17%) |
Dec 09, 2016 | 61.10 | 61.50 | 59.30 | 59.70 | 129,830 | -1.30(-2.13%) |
Dec 08, 2016 | 60.20 | 61.45 | 59.98 | 61.00 | 242,032 | +0.80(+1.33%) |
Dec 07, 2016 | 60.00 | 60.55 | 59.15 | 60.20 | 286,000 | +0.20(+0.33%) |
Dec 06, 2016 | 59.65 | 60.20 | 58.90 | 60.00 | 168,536 | +0.45(+0.76%) |
Dec 05, 2016 | 58.85 | 59.95 | 58.77 | 59.55 | 221,884 | +1.10(+1.88%) |
Dec 02, 2016 | 57.15 | 58.55 | 56.16 | 58.45 | 215,841 | +0.75(+1.30%) |
Dec 01, 2016 | 59.55 | 60.00 | 56.90 | 57.70 | 469,007 | -1.90(-3.19%) |
Nov 30, 2016 | 61.80 | 61.80 | 59.05 | 59.60 | 209,594 | -1.60(-2.61%) |
Nov 29, 2016 | 61.05 | 62.05 | 60.70 | 61.20 | 204,677 | +0.05(+0.08%) |
Nov 28, 2016 | 61.90 | 62.25 | 60.45 | 61.15 | 238,058 | -1.05(-1.69%) |
Nov 25, 2016 | 62.10 | 62.35 | 61.10 | 62.20 | 100,769 | +0.30(+0.48%) |
Nov 23, 2016 | 61.90 | 61.90 | 61.90 | 0 | -0.85(-1.35%) | |
Nov 22, 2016 | 62.00 | 62.80 | 61.85 | 62.75 | 285,913 | +0.90(+1.46%) |
Nov 21, 2016 | 60.60 | 61.90 | 60.25 | 61.85 | 359,835 | +1.55(+2.57%) |
Nov 18, 2016 | 60.10 | 60.70 | 59.85 | 60.30 | 238,865 | +0.15(+0.25%) |
Nov 17, 2016 | 59.00 | 60.20 | 58.75 | 60.15 | 275,581 | +1.35(+2.30%) |
Nov 16, 2016 | 57.95 | 58.90 | 57.95 | 58.80 | 113,048 | +0.80(+1.38%) |
Nov 15, 2016 | 58.95 | 59.15 | 56.85 | 58.00 | 244,211 | -0.85(-1.44%) |
Nov 14, 2016 | 60.75 | 61.00 | 57.70 | 58.85 | 350,852 | -1.15(-1.92%) |
Nov 11, 2016 | 59.50 | 60.00 | 57.55 | 60.00 | 682,862 | +0.70(+1.18%) |
Nov 10, 2016 | 59.95 | 59.95 | 57.30 | 59.30 | 512,660 | +0.10(+0.17%) |
Nov 09, 2016 | 54.00 | 59.70 | 53.10 | 59.20 | 736,957 | +3.25(+5.81%) |
Nov 08, 2016 | 55.45 | 56.35 | 54.95 | 55.95 | 200,799 | +0.20(+0.36%) |
Nov 07, 2016 | 55.45 | 56.40 | 55.00 | 55.75 | 138,942 | +1.10(+2.01%) |
Nov 04, 2016 | 55.40 | 55.85 | 54.40 | 54.65 | 206,848 | -0.45(-0.82%) |
Nov 03, 2016 | 54.75 | 56.15 | 54.35 | 55.10 | 165,190 | +0.30(+0.55%) |
Nov 02, 2016 | 55.30 | 55.50 | 54.35 | 54.80 | 250,998 | -0.50(-0.90%) |
Nov 01, 2016 | 55.85 | 56.25 | 54.80 | 55.30 | 434,890 | -0.70(-1.25%) |
Oct 31, 2016 | 55.00 | 56.00 | 54.20 | 56.00 | 182,515 | +0.95(+1.73%) |
Oct 28, 2016 | 53.85 | 55.20 | 53.85 | 55.05 | 135,913 | +0.95(+1.76%) |
Oct 27, 2016 | 54.55 | 55.00 | 53.70 | 54.10 | 230,568 | -0.15(-0.28%) |
Oct 26, 2016 | 54.60 | 55.25 | 53.85 | 54.25 | 272,098 | -0.80(-1.45%) |
Oct 25, 2016 | 55.75 | 55.95 | 54.45 | 55.05 | 201,850 | -0.45(-0.81%) |
Oct 24, 2016 | 56.00 | 56.95 | 55.38 | 55.50 | 186,776 | +0.10(+0.18%) |
Oct 21, 2016 | 55.00 | 55.80 | 53.80 | 55.40 | 189,002 | +0.00(+0.00%) |
Oct 20, 2016 | 58.10 | 58.45 | 55.25 | 55.40 | 349,521 | -2.80(-4.81%) |
Oct 19, 2016 | 57.30 | 58.55 | 57.05 | 58.20 | 195,558 | +0.55(+0.95%) |
Oct 18, 2016 | 57.60 | 58.00 | 56.95 | 57.65 | 166,381 | +0.65(+1.14%) |
Oct 17, 2016 | 56.45 | 57.40 | 56.20 | 57.00 | 116,140 | +0.40(+0.71%) |
Oct 14, 2016 | 57.01 | 57.56 | 56.05 | 56.60 | 258,830 | +0.05(+0.09%) |
Oct 13, 2016 | 56.24 | 57.00 | 55.53 | 56.55 | 136,201 | -0.21(-0.37%) |
Oct 12, 2016 | 55.82 | 57.00 | 55.68 | 56.76 | 164,138 | +0.42(+0.75%) |
Oct 11, 2016 | 58.43 | 58.56 | 56.11 | 56.34 | 210,933 | -1.96(-3.36%) |
Oct 10, 2016 | 57.95 | 58.49 | 56.73 | 58.30 | 169,618 | +0.85(+1.48%) |
Oct 07, 2016 | 56.83 | 57.60 | 56.68 | 57.45 | 171,963 | +0.54(+0.95%) |
Oct 06, 2016 | 55.83 | 56.95 | 55.44 | 56.91 | 114,720 | +1.08(+1.93%) |
Oct 05, 2016 | 56.54 | 57.18 | 55.65 | 55.83 | 224,750 | -0.55(-0.98%) |
Oct 04, 2016 | 57.88 | 57.91 | 55.74 | 56.38 | 160,188 | -1.50(-2.59%) |
Oct 03, 2016 | 56.50 | 58.00 | 56.50 | 57.88 | 223,438 | +1.03(+1.81%) |
Sep 30, 2016 | 55.98 | 57.15 | 55.61 | 56.85 | 266,727 | +0.94(+1.68%) |
Sep 29, 2016 | 56.89 | 57.00 | 55.54 | 55.91 | 161,615 | -1.22(-2.14%) |
Sep 28, 2016 | 56.52 | 57.17 | 56.20 | 57.13 | 103,019 | +0.69(+1.22%) |
Sep 27, 2016 | 55.80 | 56.74 | 55.76 | 56.44 | 114,074 | +0.73(+1.31%) |
Sep 26, 2016 | 56.17 | 56.35 | 55.11 | 55.71 | 119,043 | -0.93(-1.64%) |
Sep 23, 2016 | 57.30 | 57.91 | 56.63 | 56.64 | 161,957 | -1.20(-2.07%) |
Sep 22, 2016 | 56.66 | 57.87 | 56.39 | 57.84 | 270,834 | +1.31(+2.32%) |
Sep 21, 2016 | 54.22 | 56.56 | 53.73 | 56.53 | 257,553 | +2.70(+5.02%) |
Sep 20, 2016 | 54.60 | 54.82 | 53.75 | 53.83 | 140,365 | -0.56(-1.03%) |
Sep 19, 2016 | 53.90 | 54.94 | 53.90 | 54.39 | 189,087 | +1.00(+1.87%) |
Sep 16, 2016 | 54.07 | 54.58 | 53.36 | 53.39 | 882,269 | -0.71(-1.31%) |
Sep 15, 2016 | 53.33 | 54.84 | 53.22 | 54.10 | 177,381 | +0.77(+1.44%) |
Sep 14, 2016 | 53.53 | 54.51 | 53.24 | 53.33 | 170,253 | -0.20(-0.37%) |
Sep 13, 2016 | 54.30 | 54.84 | 52.69 | 53.53 | 375,490 | -1.63(-2.96%) |
Sep 12, 2016 | 55.86 | 55.94 | 52.38 | 55.16 | 736,820 | -1.37(-2.42%) |
Sep 09, 2016 | 58.12 | 58.40 | 56.48 | 56.53 | 294,033 | -2.31(-3.93%) |
Sep 08, 2016 | 58.29 | 58.98 | 58.25 | 58.84 | 138,967 | +0.53(+0.91%) |
Sep 07, 2016 | 58.70 | 59.17 | 58.14 | 58.31 | 236,274 | -0.36(-0.61%) |
Sep 06, 2016 | 58.25 | 58.72 | 58.13 | 58.67 | 155,228 | +0.72(+1.24%) |
Sep 02, 2016 | 58.00 | 57.95 | 57.95 | 57.95 | 167,400 | +0.13(+0.22%) |
Sep 01, 2016 | 57.00 | 58.00 | 55.54 | 57.82 | 116,694 | +0.82(+1.44%) |
Aug 31, 2016 | 57.74 | 57.74 | 56.35 | 57.00 | 221,809 | -0.83(-1.44%) |
Aug 30, 2016 | 57.80 | 58.19 | 57.54 | 57.83 | 105,658 | +0.09(+0.16%) |
Aug 29, 2016 | 58.18 | 58.49 | 57.68 | 57.74 | 98,855 | -0.46(-0.79%) |
Aug 26, 2016 | 57.49 | 58.75 | 57.25 | 58.20 | 247,089 | +0.70(+1.22%) |
Aug 25, 2016 | 57.97 | 58.14 | 57.38 | 57.50 | 169,389 | -0.50(-0.86%) |
Aug 24, 2016 | 58.25 | 58.53 | 57.81 | 58.00 | 241,477 | -0.21(-0.36%) |
Aug 23, 2016 | 56.17 | 58.38 | 55.94 | 58.21 | 221,680 | +2.43(+4.36%) |
Aug 22, 2016 | 56.61 | 56.61 | 55.64 | 55.78 | 189,977 | -0.79(-1.40%) |
Aug 19, 2016 | 56.40 | 56.80 | 56.25 | 56.57 | 130,570 | -0.07(-0.12%) |
Aug 18, 2016 | 56.33 | 57.21 | 56.33 | 56.64 | 193,193 | +0.46(+0.82%) |
Aug 17, 2016 | 56.26 | 56.48 | 55.92 | 56.18 | 182,010 | -0.12(-0.21%) |
Aug 16, 2016 | 56.10 | 56.40 | 55.72 | 56.30 | 261,902 | +0.32(+0.57%) |
Aug 15, 2016 | 55.30 | 56.12 | 54.68 | 55.98 | 185,538 | +0.77(+1.39%) |
Aug 12, 2016 | 55.39 | 55.42 | 55.00 | 55.21 | 118,032 | -0.19(-0.34%) |
Aug 11, 2016 | 55.80 | 56.00 | 55.80 | 55.40 | 202,771 | -0.24(-0.43%) |
Aug 10, 2016 | 55.86 | 56.00 | 55.29 | 55.64 | 214,822 | -0.18(-0.32%) |
Aug 09, 2016 | 55.05 | 57.20 | 55.05 | 55.82 | 521,210 | +0.77(+1.40%) |
Aug 08, 2016 | 54.21 | 55.48 | 51.25 | 55.05 | 715,720 | +0.27(+0.49%) |
Aug 05, 2016 | 54.29 | 55.00 | 53.73 | 54.78 | 548,918 | +0.84(+1.56%) |
Aug 04, 2016 | 51.29 | 54.10 | 51.02 | 53.94 | 532,895 | +2.94(+5.76%) |
Aug 03, 2016 | 50.82 | 51.14 | 50.17 | 51.00 | 429,708 | -0.11(-0.22%) |
Aug 02, 2016 | 53.25 | 53.34 | 51.04 | 51.11 | 355,346 | -2.38(-4.45%) |
Aug 01, 2016 | 53.41 | 54.89 | 52.47 | 53.49 | 408,265 | +0.17(+0.32%) |
Jul 29, 2016 | 52.88 | 53.58 | 52.70 | 53.32 | 377,748 | +0.30(+0.57%) |
Jul 28, 2016 | 53.00 | 53.33 | 52.02 | 53.02 | 220,861 | +0.02(+0.04%) |
Jul 27, 2016 | 52.90 | 53.23 | 52.73 | 53.00 | 183,912 | +0.14(+0.26%) |
Jul 26, 2016 | 52.50 | 53.36 | 52.46 | 52.86 | 159,774 | +0.33(+0.63%) |
Jul 25, 2016 | 52.34 | 52.58 | 51.79 | 52.53 | 137,884 | +0.15(+0.29%) |
Jul 22, 2016 | 52.68 | 52.92 | 52.26 | 52.38 | 129,028 | -0.17(-0.32%) |
Jul 21, 2016 | 53.03 | 53.47 | 52.12 | 52.55 | 176,669 | -0.83(-1.55%) |
Jul 20, 2016 | 53.27 | 53.61 | 52.70 | 53.38 | 214,769 | +0.29(+0.55%) |
Jul 19, 2016 | 53.57 | 53.78 | 52.95 | 53.09 | 138,359 | -0.47(-0.88%) |
Jul 18, 2016 | 54.15 | 54.31 | 53.26 | 53.56 | 178,999 | -0.31(-0.58%) |
Jul 15, 2016 | 54.03 | 54.48 | 53.59 | 53.87 | 167,571 | -0.04(-0.07%) |
Jul 14, 2016 | 53.48 | 54.08 | 53.37 | 53.91 | 197,256 | +0.43(+0.80%) |
Jul 13, 2016 | 54.58 | 54.58 | 53.23 | 53.48 | 231,846 | -0.34(-0.63%) |
Jul 12, 2016 | 52.88 | 54.49 | 52.37 | 53.82 | 642,442 | +1.70(+3.26%) |
Jul 11, 2016 | 49.51 | 52.39 | 49.49 | 52.12 | 673,956 | +2.98(+6.06%) |
Jul 08, 2016 | 47.67 | 49.28 | 47.45 | 49.14 | 271,515 | +1.69(+3.56%) |
Jul 07, 2016 | 48.05 | 48.24 | 47.10 | 47.45 | 122,574 | -0.17(-0.36%) |
Jul 05, 2016 | 47.50 | 48.11 | 47.34 | 47.62 | 153,883 | -0.07(-0.15%) |
Jul 01, 2016 | 48.00 | 47.69 | 47.69 | 47.69 | 146,100 | -0.21(-0.44%) |
Jun 30, 2016 | 46.92 | 47.91 | 46.91 | 47.90 | 248,070 | +1.14(+2.44%) |
Jun 29, 2016 | 46.84 | 47.45 | 46.08 | 46.76 | 232,361 | +0.53(+1.15%) |
Jun 28, 2016 | 45.95 | 46.93 | 45.85 | 46.23 | 203,259 | +0.83(+1.83%) |
Jun 27, 2016 | 45.90 | 45.90 | 44.92 | 45.40 | 326,248 | -1.10(-2.37%) |
Jun 24, 2016 | 46.00 | 47.29 | 44.80 | 46.50 | 535,144 | -2.11(-4.34%) |
Jun 23, 2016 | 48.09 | 48.62 | 47.56 | 48.61 | 164,024 | +0.90(+1.89%) |
Jun 22, 2016 | 47.61 | 48.34 | 47.41 | 47.71 | 205,783 | +0.05(+0.10%) |
Jun 21, 2016 | 47.93 | 48.15 | 47.40 | 47.66 | 155,367 | -0.12(-0.25%) |
Jun 20, 2016 | 47.49 | 49.00 | 47.01 | 47.78 | 211,871 | +0.77(+1.64%) |
Jun 17, 2016 | 48.35 | 48.35 | 46.66 | 47.01 | 626,164 | -1.24(-2.57%) |
Jun 16, 2016 | 46.82 | 48.31 | 46.60 | 48.25 | 221,180 | +1.03(+2.18%) |
Jun 15, 2016 | 48.42 | 49.30 | 47.17 | 47.22 | 268,070 | -0.50(-1.05%) |
Jun 14, 2016 | 47.53 | 48.10 | 47.38 | 47.72 | 186,577 | +0.07(+0.15%) |
Jun 13, 2016 | 47.09 | 48.71 | 47.00 | 47.65 | 223,999 | +0.30(+0.63%) |
Jun 10, 2016 | 48.58 | 48.61 | 47.10 | 47.35 | 265,434 | -1.55(-3.17%) |
Jun 09, 2016 | 48.50 | 49.07 | 48.13 | 48.90 | 204,928 | +0.08(+0.16%) |
Jun 08, 2016 | 48.33 | 49.50 | 48.00 | 48.82 | 351,530 | +0.52(+1.08%) |
Jun 07, 2016 | 48.04 | 48.95 | 47.70 | 48.30 | 295,765 | +0.46(+0.96%) |
Jun 06, 2016 | 46.48 | 48.01 | 46.01 | 47.84 | 382,635 | +1.69(+3.66%) |
Jun 03, 2016 | 46.61 | 46.77 | 45.68 | 46.15 | 111,439 | -0.62(-1.33%) |
Jun 02, 2016 | 46.53 | 46.79 | 45.92 | 46.77 | 188,659 | +0.41(+0.88%) |
Jun 01, 2016 | 45.44 | 46.92 | 44.72 | 46.36 | 360,887 | +1.13(+2.50%) |
May 31, 2016 | 46.28 | 46.98 | 45.21 | 45.23 | 286,938 | -0.74(-1.61%) |
May 27, 2016 | 45.30 | 45.97 | 45.97 | 45.97 | 181,600 | +0.71(+1.57%) |
May 26, 2016 | 45.52 | 45.85 | 45.04 | 45.26 | 171,898 | -0.15(-0.33%) |
May 25, 2016 | 46.17 | 46.49 | 45.21 | 45.41 | 149,154 | -0.63(-1.37%) |
May 24, 2016 | 44.92 | 46.22 | 44.61 | 46.04 | 202,631 | +1.46(+3.28%) |
May 23, 2016 | 45.67 | 47.36 | 44.47 | 44.58 | 342,127 | +0.09(+0.20%) |
May 20, 2016 | 45.39 | 45.49 | 44.43 | 44.49 | 327,876 | -0.61(-1.35%) |
May 19, 2016 | 44.92 | 45.55 | 44.27 | 45.10 | 280,295 | -0.07(-0.15%) |
May 18, 2016 | 44.73 | 45.81 | 44.33 | 45.17 | 220,103 | +0.16(+0.36%) |
May 17, 2016 | 46.00 | 46.26 | 44.60 | 45.01 | 271,298 | -1.24(-2.68%) |
May 16, 2016 | 46.45 | 46.76 | 45.45 | 46.25 | 182,543 | -0.21(-0.45%) |
May 13, 2016 | 46.46 | 46.87 | 45.71 | 46.46 | 330,865 | -0.05(-0.11%) |
May 12, 2016 | 46.60 | 47.83 | 46.17 | 46.51 | 253,652 | -0.46(-0.98%) |
May 11, 2016 | 47.69 | 48.51 | 46.43 | 46.97 | 233,632 | -0.92(-1.92%) |
May 10, 2016 | 48.22 | 48.22 | 46.72 | 47.89 | 372,391 | +0.07(+0.15%) |
May 09, 2016 | 48.43 | 49.32 | 45.05 | 47.82 | 832,452 | +0.58(+1.23%) |
May 06, 2016 | 47.98 | 48.26 | 46.15 | 47.24 | 692,612 | -0.88(-1.83%) |
May 05, 2016 | 49.24 | 49.34 | 47.80 | 48.12 | 235,680 | -1.04(-2.12%) |
May 04, 2016 | 48.83 | 49.53 | 48.51 | 49.16 | 397,678 | +0.17(+0.35%) |
May 03, 2016 | 48.62 | 49.55 | 48.12 | 48.99 | 212,694 | -0.23(-0.47%) |