Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 57.39 | 57.87 | 57.28 | 57.87 | 1,148,428 | +0.44(+0.77%) |
Jan 30, 2017 | 57.83 | 57.88 | 57.17 | 57.43 | 576,971 | -0.48(-0.82%) |
Jan 27, 2017 | 58.09 | 58.09 | 57.42 | 57.90 | 640,800 | -0.05(-0.08%) |
Jan 26, 2017 | 58.17 | 58.56 | 57.76 | 57.95 | 1,047,491 | -0.35(-0.60%) |
Jan 25, 2017 | 57.77 | 58.35 | 57.72 | 58.30 | 622,648 | +0.84(+1.46%) |
Jan 24, 2017 | 57.41 | 57.64 | 57.26 | 57.47 | 700,628 | +0.30(+0.52%) |
Jan 23, 2017 | 57.60 | 57.71 | 56.88 | 57.17 | 534,666 | -0.44(-0.77%) |
Jan 20, 2017 | 57.47 | 57.89 | 57.15 | 57.62 | 685,803 | +0.31(+0.54%) |
Jan 19, 2017 | 57.81 | 57.84 | 57.04 | 57.30 | 765,972 | -0.53(-0.92%) |
Jan 18, 2017 | 57.04 | 57.87 | 56.78 | 57.84 | 691,826 | +0.66(+1.15%) |
Jan 17, 2017 | 57.48 | 58.05 | 57.00 | 57.18 | 924,764 | -0.26(-0.46%) |
Jan 13, 2017 | 57.44 | 57.44 | 57.44 | 0 | +0.12(+0.21%) | |
Jan 12, 2017 | 61.17 | 61.51 | 57.14 | 57.32 | 1,888,725 | -4.08(-6.65%) |
Jan 11, 2017 | 61.08 | 61.41 | 60.82 | 61.40 | 402,194 | +0.30(+0.50%) |
Jan 10, 2017 | 60.98 | 61.57 | 60.95 | 61.10 | 397,062 | +0.02(+0.03%) |
Jan 09, 2017 | 61.86 | 61.91 | 61.08 | 61.08 | 466,134 | -1.05(-1.69%) |
Jan 06, 2017 | 62.17 | 62.35 | 61.80 | 62.13 | 431,720 | +0.02(+0.03%) |
Jan 05, 2017 | 62.34 | 62.81 | 61.67 | 62.12 | 511,442 | -0.25(-0.41%) |
Jan 04, 2017 | 62.40 | 62.58 | 62.06 | 62.37 | 540,997 | +0.23(+0.37%) |
Jan 03, 2017 | 62.53 | 62.90 | 61.54 | 62.14 | 605,714 | +0.03(+0.05%) |
Dec 30, 2016 | 62.11 | 62.11 | 62.11 | 0 | -0.10(-0.16%) | |
Dec 29, 2016 | 62.18 | 62.56 | 62.13 | 62.21 | 369,972 | -0.07(-0.12%) |
Dec 28, 2016 | 62.80 | 62.94 | 62.26 | 62.28 | 322,397 | -0.50(-0.80%) |
Dec 27, 2016 | 62.98 | 63.02 | 62.54 | 62.78 | 372,212 | +0.07(+0.10%) |
Dec 23, 2016 | 62.72 | 62.72 | 62.72 | 0 | +0.16(+0.26%) | |
Dec 22, 2016 | 62.47 | 62.86 | 62.15 | 62.55 | 394,012 | +0.08(+0.13%) |
Dec 21, 2016 | 62.81 | 63.03 | 62.45 | 62.47 | 581,815 | -0.26(-0.42%) |
Dec 20, 2016 | 62.93 | 63.04 | 62.33 | 62.73 | 505,105 | +0.04(+0.07%) |
Dec 19, 2016 | 62.04 | 62.80 | 61.96 | 62.69 | 634,927 | +1.06(+1.72%) |
Dec 16, 2016 | 62.97 | 62.98 | 61.55 | 61.63 | 3,142,015 | -1.33(-2.11%) |
Dec 15, 2016 | 63.04 | 63.36 | 62.54 | 62.96 | 649,584 | +0.11(+0.17%) |
Dec 14, 2016 | 63.84 | 63.94 | 62.73 | 62.86 | 765,809 | -0.99(-1.54%) |
Dec 13, 2016 | 64.57 | 64.85 | 63.58 | 63.84 | 698,364 | -0.39(-0.61%) |
Dec 12, 2016 | 63.30 | 64.24 | 63.30 | 64.23 | 749,954 | +0.51(+0.81%) |
Dec 09, 2016 | 63.75 | 63.94 | 63.15 | 63.72 | 641,358 | -0.03(-0.05%) |
Dec 08, 2016 | 63.61 | 64.01 | 63.24 | 63.75 | 585,459 | +0.19(+0.29%) |
Dec 07, 2016 | 62.90 | 63.60 | 62.69 | 63.56 | 859,071 | +0.74(+1.18%) |
Dec 06, 2016 | 62.61 | 62.84 | 61.79 | 62.82 | 822,282 | +0.23(+0.36%) |
Dec 05, 2016 | 62.94 | 62.98 | 62.30 | 62.60 | 704,337 | -0.04(-0.07%) |
Dec 02, 2016 | 62.83 | 62.89 | 62.48 | 62.64 | 605,840 | -0.20(-0.31%) |
Dec 01, 2016 | 62.68 | 63.01 | 62.45 | 62.83 | 774,427 | +0.31(+0.50%) |
Nov 30, 2016 | 62.95 | 63.08 | 62.29 | 62.52 | 2,489,346 | -0.30(-0.48%) |
Nov 29, 2016 | 62.60 | 63.09 | 62.24 | 62.82 | 1,054,692 | +0.42(+0.68%) |
Nov 28, 2016 | 62.47 | 62.67 | 62.14 | 62.40 | 1,076,612 | -0.07(-0.12%) |
Nov 25, 2016 | 61.98 | 62.60 | 61.91 | 62.47 | 481,379 | +0.64(+1.03%) |
Nov 23, 2016 | 61.84 | 61.84 | 61.84 | 0 | +0.51(+0.82%) | |
Nov 22, 2016 | 61.54 | 61.56 | 61.10 | 61.33 | 981,466 | +0.15(+0.24%) |
Nov 21, 2016 | 60.99 | 61.20 | 60.66 | 61.19 | 960,991 | +0.51(+0.85%) |
Nov 18, 2016 | 60.27 | 60.88 | 59.97 | 60.67 | 976,940 | +0.37(+0.61%) |
Nov 17, 2016 | 58.92 | 60.34 | 58.82 | 60.31 | 897,895 | +1.52(+2.58%) |
Nov 16, 2016 | 59.08 | 59.08 | 58.33 | 58.79 | 487,007 | -0.36(-0.61%) |
Nov 15, 2016 | 58.70 | 59.31 | 58.69 | 59.15 | 793,220 | +0.17(+0.29%) |
Nov 14, 2016 | 58.43 | 58.99 | 58.14 | 58.98 | 823,181 | +0.71(+1.22%) |
Nov 11, 2016 | 58.11 | 58.52 | 58.06 | 58.27 | 501,157 | -0.13(-0.22%) |
Nov 10, 2016 | 57.62 | 58.61 | 57.40 | 58.40 | 841,632 | +1.28(+2.24%) |
Nov 09, 2016 | 56.71 | 57.48 | 55.55 | 57.12 | 1,165,880 | +0.44(+0.78%) |
Nov 08, 2016 | 56.20 | 56.74 | 55.80 | 56.68 | 776,491 | +0.42(+0.75%) |
Nov 07, 2016 | 56.51 | 56.71 | 55.96 | 56.26 | 815,500 | +0.64(+1.16%) |
Nov 04, 2016 | 56.36 | 56.36 | 55.49 | 55.61 | 748,413 | -0.61(-1.09%) |
Nov 03, 2016 | 56.22 | 56.76 | 55.96 | 56.22 | 483,196 | +0.33(+0.60%) |
Nov 02, 2016 | 56.72 | 56.83 | 55.89 | 55.89 | 659,570 | -0.76(-1.34%) |
Nov 01, 2016 | 57.54 | 57.74 | 56.52 | 56.65 | 944,505 | -1.02(-1.77%) |
Oct 31, 2016 | 57.41 | 57.90 | 57.19 | 57.67 | 1,049,276 | +0.49(+0.86%) |
Oct 28, 2016 | 57.11 | 57.61 | 56.72 | 57.18 | 769,103 | +0.36(+0.63%) |
Oct 27, 2016 | 57.80 | 58.88 | 56.54 | 56.82 | 1,051,125 | -0.95(-1.64%) |
Oct 26, 2016 | 59.17 | 59.17 | 57.47 | 57.76 | 914,136 | -0.71(-1.21%) |
Oct 25, 2016 | 58.68 | 58.75 | 58.04 | 58.47 | 905,825 | -0.14(-0.24%) |
Oct 24, 2016 | 58.63 | 59.01 | 58.33 | 58.61 | 546,554 | +0.32(+0.55%) |
Oct 21, 2016 | 59.08 | 59.22 | 58.28 | 58.29 | 1,145,412 | -1.12(-1.89%) |
Oct 20, 2016 | 61.01 | 61.21 | 59.38 | 59.42 | 848,905 | -1.85(-3.02%) |
Oct 19, 2016 | 61.24 | 61.45 | 61.12 | 61.27 | 443,130 | -0.03(-0.05%) |
Oct 18, 2016 | 62.08 | 62.08 | 61.20 | 61.30 | 511,832 | -0.27(-0.44%) |
Oct 17, 2016 | 61.76 | 61.88 | 61.40 | 61.57 | 344,011 | -0.31(-0.50%) |
Oct 14, 2016 | 61.83 | 62.40 | 61.74 | 61.88 | 501,927 | +0.46(+0.76%) |
Oct 13, 2016 | 60.93 | 61.66 | 60.75 | 61.41 | 489,770 | +0.02(+0.03%) |
Oct 12, 2016 | 60.85 | 61.57 | 60.75 | 61.40 | 403,352 | +0.62(+1.02%) |
Oct 11, 2016 | 61.50 | 61.50 | 60.69 | 60.78 | 580,811 | -0.76(-1.23%) |
Oct 10, 2016 | 61.48 | 61.88 | 61.48 | 61.54 | 458,692 | +0.29(+0.48%) |
Oct 07, 2016 | 60.54 | 61.47 | 60.42 | 61.24 | 764,353 | +0.80(+1.32%) |
Oct 06, 2016 | 60.08 | 60.50 | 59.78 | 60.44 | 605,612 | +0.11(+0.19%) |
Oct 05, 2016 | 60.20 | 60.60 | 60.05 | 60.33 | 536,233 | +0.17(+0.28%) |
Oct 04, 2016 | 60.71 | 60.73 | 59.66 | 60.16 | 654,663 | -0.51(-0.83%) |
Oct 03, 2016 | 61.03 | 61.47 | 60.37 | 60.66 | 971,380 | -0.78(-1.27%) |
Sep 30, 2016 | 61.11 | 61.63 | 60.71 | 61.45 | 780,612 | +0.72(+1.18%) |
Sep 29, 2016 | 61.59 | 61.92 | 60.59 | 60.73 | 500,267 | -1.10(-1.78%) |
Sep 28, 2016 | 61.50 | 62.33 | 61.23 | 61.83 | 399,628 | +0.51(+0.82%) |
Sep 27, 2016 | 60.73 | 61.32 | 60.56 | 61.32 | 693,131 | +0.69(+1.14%) |
Sep 26, 2016 | 60.57 | 60.88 | 60.57 | 60.63 | 613,222 | -0.44(-0.72%) |
Sep 23, 2016 | 61.75 | 61.87 | 61.06 | 61.07 | 480,020 | -0.94(-1.51%) |
Sep 22, 2016 | 61.88 | 62.09 | 61.60 | 62.01 | 438,360 | +0.44(+0.71%) |
Sep 21, 2016 | 61.10 | 61.57 | 60.80 | 61.57 | 611,615 | +0.66(+1.08%) |
Sep 20, 2016 | 61.12 | 61.34 | 60.84 | 60.91 | 479,653 | +0.00(+0.00%) |
Sep 19, 2016 | 60.83 | 61.52 | 60.81 | 60.91 | 691,991 | +0.42(+0.69%) |
Sep 16, 2016 | 61.02 | 61.27 | 60.26 | 60.49 | 2,177,934 | -0.81(-1.32%) |
Sep 15, 2016 | 60.68 | 61.45 | 60.60 | 61.30 | 523,368 | +0.65(+1.07%) |
Sep 14, 2016 | 61.28 | 61.52 | 60.56 | 60.66 | 795,453 | -0.61(-0.99%) |
Sep 13, 2016 | 61.85 | 61.85 | 61.16 | 61.26 | 1,080,644 | -0.89(-1.43%) |
Sep 12, 2016 | 61.08 | 62.40 | 61.03 | 62.15 | 912,361 | +1.04(+1.70%) |
Sep 09, 2016 | 62.31 | 62.31 | 61.12 | 61.12 | 889,577 | -1.57(-2.51%) |
Sep 08, 2016 | 62.68 | 62.94 | 62.62 | 62.69 | 689,915 | -0.19(-0.31%) |
Sep 07, 2016 | 62.71 | 63.02 | 62.33 | 62.88 | 488,046 | -0.11(-0.17%) |
Sep 06, 2016 | 63.19 | 63.21 | 62.57 | 62.99 | 631,846 | -0.03(-0.05%) |
Sep 02, 2016 | 62.92 | 63.02 | 63.02 | 63.02 | 452,259 | +0.48(+0.76%) |
Sep 01, 2016 | 62.55 | 62.75 | 62.09 | 62.54 | 540,518 | +0.12(+0.19%) |
Aug 31, 2016 | 62.46 | 62.54 | 62.06 | 62.42 | 670,914 | -0.19(-0.31%) |
Aug 30, 2016 | 62.84 | 62.84 | 62.30 | 62.61 | 527,278 | -0.01(-0.01%) |
Aug 29, 2016 | 61.68 | 62.66 | 61.68 | 62.62 | 511,632 | +0.94(+1.52%) |
Aug 26, 2016 | 62.27 | 62.51 | 61.45 | 61.68 | 692,043 | -0.56(-0.90%) |
Aug 25, 2016 | 61.59 | 62.28 | 60.85 | 62.24 | 485,796 | +0.68(+1.10%) |
Aug 24, 2016 | 61.52 | 61.59 | 61.29 | 61.56 | 639,031 | +0.05(+0.08%) |
Aug 23, 2016 | 61.62 | 61.76 | 61.38 | 61.51 | 415,149 | -0.01(-0.01%) |
Aug 22, 2016 | 61.34 | 61.60 | 61.12 | 61.52 | 431,020 | +0.00(+0.00%) |
Aug 19, 2016 | 61.50 | 61.50 | 60.87 | 61.52 | 677,094 | -0.08(-0.13%) |
Aug 18, 2016 | 61.08 | 61.60 | 61.08 | 61.60 | 405,479 | +0.54(+0.89%) |
Aug 17, 2016 | 60.75 | 61.09 | 60.71 | 61.06 | 351,519 | +0.08(+0.13%) |
Aug 16, 2016 | 61.25 | 61.47 | 60.98 | 60.98 | 409,106 | -0.51(-0.83%) |
Aug 15, 2016 | 61.25 | 61.58 | 61.14 | 61.49 | 460,584 | +0.13(+0.21%) |
Aug 12, 2016 | 61.41 | 61.51 | 61.29 | 61.36 | 436,318 | -0.19(-0.32%) |
Aug 11, 2016 | 61.71 | 61.71 | 61.41 | 61.55 | 506,976 | +0.03(+0.05%) |
Aug 10, 2016 | 61.52 | 61.60 | 61.31 | 61.52 | 482,331 | +0.04(+0.07%) |
Aug 09, 2016 | 61.42 | 61.67 | 61.22 | 61.48 | 695,795 | -0.05(-0.08%) |
Aug 08, 2016 | 61.72 | 61.75 | 61.29 | 61.53 | 517,321 | +0.05(+0.08%) |
Aug 05, 2016 | 60.95 | 61.48 | 60.85 | 61.48 | 903,413 | +0.71(+1.17%) |
Aug 04, 2016 | 60.65 | 60.91 | 60.61 | 60.77 | 568,131 | +0.01(+0.01%) |
Aug 03, 2016 | 60.75 | 60.98 | 60.40 | 60.76 | 701,014 | +0.14(+0.23%) |
Aug 02, 2016 | 60.83 | 60.88 | 60.50 | 60.62 | 670,431 | -0.15(-0.25%) |
Aug 01, 2016 | 60.42 | 60.78 | 60.40 | 60.78 | 801,928 | +0.31(+0.51%) |
Jul 29, 2016 | 60.91 | 61.01 | 60.42 | 60.47 | 1,783,275 | -0.44(-0.72%) |
Jul 28, 2016 | 60.57 | 61.00 | 60.57 | 60.91 | 668,401 | +0.33(+0.55%) |
Jul 27, 2016 | 60.61 | 60.91 | 60.00 | 60.57 | 876,868 | -0.04(-0.07%) |
Jul 26, 2016 | 60.63 | 60.95 | 60.29 | 60.61 | 838,811 | -0.05(-0.08%) |
Jul 25, 2016 | 60.43 | 60.70 | 60.35 | 60.66 | 702,587 | +0.03(+0.05%) |
Jul 22, 2016 | 60.11 | 60.63 | 59.95 | 60.63 | 527,180 | +0.68(+1.13%) |
Jul 21, 2016 | 60.39 | 60.71 | 59.81 | 59.95 | 784,448 | -0.69(-1.13%) |
Jul 20, 2016 | 60.88 | 61.02 | 60.56 | 60.64 | 627,381 | -0.20(-0.33%) |
Jul 19, 2016 | 60.91 | 61.01 | 60.61 | 60.84 | 761,350 | -0.28(-0.45%) |
Jul 18, 2016 | 61.32 | 61.55 | 60.94 | 61.12 | 977,038 | -0.37(-0.61%) |
Jul 15, 2016 | 62.26 | 62.26 | 61.44 | 61.49 | 1,009,995 | -0.65(-1.04%) |
Jul 14, 2016 | 62.57 | 62.57 | 61.84 | 62.14 | 569,383 | +0.45(+0.73%) |
Jul 13, 2016 | 61.68 | 61.93 | 61.62 | 61.68 | 706,059 | +0.09(+0.14%) |
Jul 12, 2016 | 61.95 | 62.07 | 61.42 | 61.59 | 790,882 | -0.06(-0.09%) |
Jul 11, 2016 | 61.70 | 61.70 | 61.35 | 61.65 | 544,385 | +0.37(+0.61%) |
Jul 08, 2016 | 61.13 | 61.34 | 60.69 | 61.28 | 698,269 | +0.59(+0.97%) |
Jul 07, 2016 | 61.13 | 61.13 | 60.42 | 60.69 | 659,078 | +0.14(+0.23%) |
Jul 05, 2016 | 60.33 | 60.61 | 60.15 | 60.55 | 869,048 | +0.12(+0.20%) |
Jul 01, 2016 | 60.66 | 60.43 | 60.43 | 60.43 | 731,200 | -0.19(-0.32%) |
Jun 30, 2016 | 59.08 | 60.62 | 58.93 | 60.62 | 1,231,330 | +1.63(+2.76%) |
Jun 29, 2016 | 58.23 | 59.02 | 58.12 | 59.00 | 837,031 | +1.17(+2.02%) |
Jun 28, 2016 | 56.53 | 57.85 | 56.50 | 57.83 | 938,612 | +1.60(+2.85%) |
Jun 27, 2016 | 56.52 | 56.53 | 55.77 | 56.23 | 1,169,164 | -0.61(-1.07%) |
Jun 24, 2016 | 56.06 | 57.45 | 56.02 | 56.83 | 1,990,777 | -1.30(-2.24%) |
Jun 23, 2016 | 57.50 | 58.15 | 57.22 | 58.14 | 667,200 | +1.00(+1.76%) |
Jun 22, 2016 | 57.08 | 57.44 | 57.08 | 57.13 | 548,762 | +0.15(+0.26%) |
Jun 21, 2016 | 56.51 | 57.03 | 56.48 | 56.99 | 602,930 | +0.56(+0.99%) |
Jun 20, 2016 | 56.75 | 56.87 | 56.28 | 56.43 | 825,691 | +0.80(+1.44%) |
Jun 17, 2016 | 55.85 | 55.91 | 55.36 | 55.63 | 1,337,020 | -0.39(-0.70%) |
Jun 16, 2016 | 55.47 | 56.02 | 55.27 | 56.02 | 676,619 | +0.49(+0.88%) |
Jun 15, 2016 | 55.97 | 56.04 | 55.48 | 55.53 | 711,766 | -0.47(-0.85%) |
Jun 14, 2016 | 56.15 | 56.15 | 55.82 | 56.01 | 734,086 | -0.08(-0.14%) |
Jun 13, 2016 | 56.54 | 56.76 | 56.01 | 56.09 | 750,390 | -0.56(-0.99%) |
Jun 10, 2016 | 56.57 | 56.86 | 56.27 | 56.65 | 652,502 | -0.22(-0.38%) |
Jun 09, 2016 | 56.42 | 56.92 | 56.23 | 56.87 | 753,044 | +0.47(+0.84%) |
Jun 08, 2016 | 56.06 | 56.39 | 55.84 | 56.39 | 690,252 | +0.47(+0.83%) |
Jun 07, 2016 | 55.77 | 55.97 | 55.73 | 55.93 | 720,411 | +0.14(+0.26%) |
Jun 06, 2016 | 55.86 | 56.12 | 55.57 | 55.78 | 456,150 | -0.08(-0.14%) |
Jun 03, 2016 | 55.68 | 55.98 | 55.11 | 55.86 | 648,773 | -0.10(-0.19%) |
Jun 02, 2016 | 55.67 | 55.97 | 55.49 | 55.97 | 560,883 | +0.21(+0.37%) |
Jun 01, 2016 | 55.43 | 55.84 | 55.19 | 55.76 | 552,847 | +0.21(+0.38%) |
May 31, 2016 | 55.88 | 56.05 | 55.10 | 55.55 | 1,212,237 | -0.14(-0.26%) |
May 27, 2016 | 55.23 | 55.69 | 55.69 | 55.69 | 658,435 | +0.51(+0.93%) |
May 26, 2016 | 55.24 | 55.38 | 54.98 | 55.18 | 526,823 | -0.05(-0.09%) |
May 25, 2016 | 55.48 | 55.59 | 55.07 | 55.23 | 612,648 | -0.17(-0.30%) |
May 24, 2016 | 54.65 | 55.43 | 54.64 | 55.40 | 796,604 | +0.96(+1.76%) |
May 23, 2016 | 54.76 | 54.80 | 54.20 | 54.44 | 645,921 | -0.35(-0.65%) |
May 20, 2016 | 54.61 | 54.91 | 53.97 | 54.79 | 699,409 | +0.41(+0.75%) |
May 19, 2016 | 54.20 | 54.45 | 53.96 | 54.38 | 465,588 | -0.09(-0.16%) |
May 18, 2016 | 53.60 | 54.61 | 53.31 | 54.47 | 1,219,672 | +0.84(+1.57%) |
May 17, 2016 | 54.41 | 54.65 | 53.51 | 53.63 | 750,180 | -0.98(-1.80%) |
May 16, 2016 | 54.42 | 54.82 | 54.35 | 54.61 | 577,213 | +0.19(+0.35%) |
May 13, 2016 | 54.82 | 54.88 | 54.26 | 54.41 | 480,651 | -0.35(-0.65%) |
May 12, 2016 | 54.25 | 54.77 | 54.14 | 54.77 | 821,238 | +0.72(+1.32%) |
May 11, 2016 | 54.60 | 54.70 | 54.00 | 54.05 | 525,305 | -0.55(-1.02%) |
May 10, 2016 | 54.27 | 54.70 | 54.24 | 54.61 | 671,065 | +0.54(+1.00%) |
May 09, 2016 | 53.61 | 54.17 | 53.47 | 54.07 | 641,336 | +0.39(+0.73%) |
May 06, 2016 | 53.42 | 53.67 | 52.75 | 53.67 | 478,376 | +0.10(+0.18%) |
May 05, 2016 | 53.26 | 53.67 | 53.26 | 53.58 | 529,905 | +0.43(+0.82%) |
May 04, 2016 | 53.06 | 53.56 | 52.76 | 53.14 | 635,550 | -0.29(-0.54%) |
May 03, 2016 | 53.04 | 53.49 | 52.97 | 53.43 | 542,404 | -0.04(-0.08%) |
May 02, 2016 | 52.91 | 53.60 | 52.90 | 53.47 | 603,900 | +0.41(+0.77%) |
Apr 29, 2016 | 53.05 | 53.24 | 52.67 | 53.06 | 843,512 | -0.08(-0.15%) |
Apr 28, 2016 | 52.86 | 53.84 | 52.86 | 53.14 | 745,566 | -0.14(-0.27%) |
Apr 27, 2016 | 53.06 | 53.53 | 52.59 | 53.29 | 1,586,689 | +1.44(+2.78%) |
Apr 26, 2016 | 51.98 | 52.24 | 51.80 | 51.85 | 1,049,341 | -0.05(-0.09%) |
Apr 25, 2016 | 51.83 | 52.00 | 51.34 | 51.90 | 476,513 | -0.02(-0.05%) |
Apr 22, 2016 | 51.54 | 52.05 | 51.54 | 51.92 | 621,515 | +0.47(+0.91%) |
Apr 21, 2016 | 52.52 | 52.83 | 51.42 | 51.46 | 767,427 | -1.32(-2.50%) |
Apr 20, 2016 | 53.05 | 53.11 | 52.55 | 52.77 | 415,436 | -0.30(-0.56%) |
Apr 19, 2016 | 53.06 | 53.16 | 52.93 | 53.07 | 474,684 | +0.06(+0.11%) |
Apr 18, 2016 | 52.90 | 53.02 | 52.61 | 53.02 | 513,595 | +0.06(+0.11%) |
Apr 15, 2016 | 52.82 | 53.06 | 52.73 | 52.96 | 667,389 | +0.06(+0.12%) |
Apr 14, 2016 | 53.06 | 53.13 | 52.69 | 52.90 | 451,293 | -0.22(-0.41%) |
Apr 13, 2016 | 52.93 | 53.13 | 52.49 | 53.11 | 742,592 | +0.33(+0.62%) |
Apr 12, 2016 | 52.16 | 52.85 | 52.11 | 52.78 | 645,714 | +0.72(+1.39%) |
Apr 11, 2016 | 52.18 | 52.50 | 51.98 | 52.06 | 506,172 | +0.09(+0.17%) |
Apr 08, 2016 | 52.01 | 52.28 | 51.79 | 51.97 | 504,612 | +0.27(+0.53%) |
Apr 07, 2016 | 52.20 | 52.25 | 51.53 | 51.70 | 1,004,916 | -0.75(-1.43%) |
Apr 06, 2016 | 51.87 | 52.48 | 51.87 | 52.44 | 718,343 | +0.48(+0.93%) |
Apr 05, 2016 | 52.26 | 52.51 | 51.89 | 51.96 | 536,694 | -0.67(-1.27%) |
Apr 04, 2016 | 53.06 | 53.06 | 52.36 | 52.63 | 512,834 | -0.39(-0.74%) |
Apr 01, 2016 | 52.48 | 53.07 | 52.38 | 53.02 | 1,104,833 | +0.48(+0.92%) |
Mar 31, 2016 | 52.95 | 53.05 | 52.47 | 52.54 | 1,174,022 | -0.41(-0.77%) |
Mar 30, 2016 | 52.99 | 53.03 | 52.77 | 52.95 | 850,872 | +0.09(+0.17%) |
Mar 29, 2016 | 52.41 | 52.88 | 52.38 | 52.86 | 621,832 | +0.43(+0.81%) |
Mar 28, 2016 | 52.21 | 52.52 | 52.09 | 52.44 | 551,438 | +0.39(+0.76%) |
Mar 24, 2016 | 52.23 | 52.04 | 52.04 | 52.04 | 716,031 | -0.28(-0.54%) |
Mar 23, 2016 | 52.40 | 52.48 | 52.16 | 52.32 | 617,329 | -0.05(-0.09%) |
Mar 22, 2016 | 52.29 | 52.59 | 52.17 | 52.37 | 555,487 | -0.06(-0.11%) |
Mar 21, 2016 | 52.24 | 52.67 | 51.87 | 52.43 | 855,878 | -0.06(-0.12%) |
Mar 18, 2016 | 52.54 | 52.56 | 52.13 | 52.49 | 3,686,814 | -0.02(-0.03%) |
Mar 17, 2016 | 52.15 | 52.63 | 51.97 | 52.51 | 1,108,473 | +0.38(+0.72%) |
Mar 16, 2016 | 51.92 | 52.29 | 51.77 | 52.13 | 758,966 | +0.18(+0.34%) |
Mar 15, 2016 | 51.76 | 52.11 | 51.61 | 51.96 | 814,781 | -0.06(-0.11%) |
Mar 14, 2016 | 52.58 | 52.60 | 51.80 | 52.01 | 769,145 | -0.57(-1.09%) |
Mar 11, 2016 | 51.57 | 52.59 | 51.21 | 52.59 | 984,655 | +1.43(+2.79%) |
Mar 10, 2016 | 51.31 | 51.40 | 50.78 | 51.16 | 2,089,673 | +0.10(+0.19%) |
Mar 09, 2016 | 51.29 | 51.34 | 50.73 | 51.06 | 735,822 | -0.03(-0.06%) |
Mar 08, 2016 | 51.07 | 51.33 | 50.87 | 51.10 | 1,150,493 | -0.14(-0.26%) |
Mar 07, 2016 | 51.25 | 51.54 | 50.98 | 51.23 | 614,877 | -0.26(-0.50%) |
Mar 04, 2016 | 51.38 | 51.54 | 51.03 | 51.49 | 760,401 | +0.02(+0.03%) |
Mar 03, 2016 | 51.14 | 51.49 | 50.91 | 51.47 | 709,354 | +0.19(+0.37%) |
Mar 02, 2016 | 51.13 | 51.29 | 50.87 | 51.28 | 1,406,859 | +0.15(+0.30%) |
Mar 01, 2016 | 50.76 | 51.15 | 50.55 | 51.13 | 1,361,001 | +0.74(+1.47%) |
Feb 29, 2016 | 50.79 | 50.79 | 50.12 | 50.39 | 1,406,223 | -0.34(-0.68%) |
Feb 26, 2016 | 51.18 | 51.25 | 50.62 | 50.73 | 929,751 | -0.14(-0.28%) |
Feb 25, 2016 | 50.49 | 50.96 | 50.24 | 50.87 | 1,330,227 | +0.66(+1.32%) |
Feb 24, 2016 | 49.82 | 50.33 | 49.44 | 50.21 | 1,111,270 | +0.14(+0.29%) |
Feb 23, 2016 | 50.12 | 50.37 | 49.98 | 50.07 | 1,299,579 | -0.27(-0.54%) |
Feb 22, 2016 | 50.41 | 50.66 | 50.15 | 50.34 | 865,753 | +0.41(+0.82%) |
Feb 19, 2016 | 49.78 | 50.08 | 49.58 | 49.93 | 963,677 | +0.07(+0.14%) |
Feb 18, 2016 | 49.86 | 49.91 | 49.51 | 49.86 | 816,564 | +0.02(+0.05%) |
Feb 17, 2016 | 49.89 | 50.00 | 49.56 | 49.84 | 1,226,111 | +0.27(+0.55%) |
Feb 16, 2016 | 49.81 | 49.87 | 49.01 | 49.56 | 1,040,198 | +0.27(+0.55%) |
Feb 12, 2016 | 48.92 | 49.29 | 49.29 | 49.29 | 1,660,630 | +1.01(+2.08%) |
Feb 11, 2016 | 48.09 | 48.56 | 47.50 | 48.29 | 819,803 | -0.63(-1.29%) |
Feb 10, 2016 | 49.09 | 49.18 | 48.73 | 48.92 | 988,076 | +0.05(+0.10%) |
Feb 09, 2016 | 48.15 | 49.09 | 48.15 | 48.87 | 1,597,911 | +0.25(+0.51%) |
Feb 08, 2016 | 47.69 | 48.75 | 47.55 | 48.62 | 1,215,057 | +0.54(+1.13%) |
Feb 05, 2016 | 47.27 | 48.14 | 47.23 | 48.08 | 1,114,291 | +0.97(+2.05%) |
Feb 04, 2016 | 45.77 | 47.15 | 45.33 | 47.11 | 1,371,632 | +1.66(+3.65%) |
Feb 03, 2016 | 45.71 | 45.89 | 44.61 | 45.45 | 1,068,677 | +0.09(+0.19%) |
Feb 02, 2016 | 46.08 | 46.40 | 45.26 | 45.37 | 1,036,242 | -0.76(-1.64%) |