Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 38.58 | 38.79 | 38.26 | 38.38 | 2,738,911 | -0.13(-0.35%) |
Mar 30, 2017 | 38.68 | 38.75 | 38.06 | 38.51 | 3,203,697 | -0.30(-0.78%) |
Mar 29, 2017 | 38.33 | 38.92 | 38.09 | 38.82 | 1,919,507 | +0.46(+1.21%) |
Mar 28, 2017 | 37.81 | 38.61 | 37.79 | 38.35 | 2,016,572 | +0.42(+1.10%) |
Mar 27, 2017 | 37.64 | 38.19 | 37.35 | 37.94 | 1,741,567 | -0.03(-0.07%) |
Mar 24, 2017 | 38.00 | 38.24 | 37.75 | 37.96 | 2,744,398 | +0.15(+0.40%) |
Mar 23, 2017 | 36.77 | 37.97 | 36.39 | 37.81 | 5,648,520 | +1.00(+2.71%) |
Mar 22, 2017 | 37.17 | 37.17 | 36.34 | 36.82 | 3,226,355 | -0.28(-0.74%) |
Mar 21, 2017 | 38.47 | 38.56 | 37.03 | 37.09 | 2,591,076 | -1.15(-3.00%) |
Mar 20, 2017 | 38.41 | 38.59 | 38.08 | 38.24 | 1,470,586 | -0.24(-0.62%) |
Mar 17, 2017 | 38.44 | 38.59 | 38.13 | 38.48 | 2,488,543 | +0.18(+0.46%) |
Mar 16, 2017 | 38.08 | 38.40 | 37.89 | 38.30 | 1,712,242 | +0.32(+0.84%) |
Mar 15, 2017 | 37.74 | 38.13 | 37.35 | 37.98 | 2,148,103 | +0.40(+1.06%) |
Mar 14, 2017 | 38.59 | 38.68 | 37.30 | 37.58 | 2,046,290 | -1.11(-2.87%) |
Mar 13, 2017 | 38.79 | 39.13 | 38.37 | 38.69 | 1,666,910 | -0.08(-0.21%) |
Mar 10, 2017 | 38.88 | 39.44 | 38.48 | 38.77 | 3,043,885 | +0.01(+0.02%) |
Mar 09, 2017 | 39.07 | 39.66 | 38.34 | 38.76 | 4,568,450 | -0.21(-0.55%) |
Mar 08, 2017 | 36.66 | 39.18 | 36.64 | 38.98 | 8,486,370 | +2.24(+6.10%) |
Mar 07, 2017 | 36.77 | 37.28 | 36.55 | 36.74 | 3,825,344 | -0.26(-0.70%) |
Mar 06, 2017 | 36.90 | 37.01 | 36.29 | 36.99 | 3,857,371 | -0.12(-0.34%) |
Mar 03, 2017 | 36.41 | 37.16 | 36.29 | 37.12 | 4,124,366 | +0.82(+2.25%) |
Mar 02, 2017 | 36.33 | 36.93 | 35.98 | 36.30 | 3,569,094 | -0.58(-1.57%) |
Mar 01, 2017 | 37.16 | 37.26 | 36.23 | 36.88 | 4,365,150 | +0.00(+0.00%) |
Feb 28, 2017 | 37.51 | 37.57 | 36.59 | 36.88 | 4,406,121 | -1.19(-3.13%) |
Feb 27, 2017 | 37.36 | 38.42 | 37.18 | 38.07 | 5,627,600 | +0.17(+0.45%) |
Feb 24, 2017 | 38.37 | 38.56 | 37.35 | 37.90 | 5,251,734 | -0.75(-1.93%) |
Feb 23, 2017 | 41.01 | 41.08 | 38.43 | 38.65 | 7,663,159 | -1.86(-4.59%) |
Feb 22, 2017 | 40.76 | 41.05 | 39.98 | 40.51 | 4,884,428 | -1.15(-2.75%) |
Feb 21, 2017 | 42.02 | 42.07 | 41.59 | 41.65 | 2,726,425 | -0.20(-0.47%) |
Feb 17, 2017 | 41.85 | 41.85 | 41.85 | 0 | +0.12(+0.30%) | |
Feb 16, 2017 | 43.57 | 44.78 | 41.66 | 41.72 | 13,930,928 | -5.14(-10.97%) |
Feb 15, 2017 | 46.54 | 47.39 | 46.42 | 46.86 | 7,336,840 | +0.45(+0.98%) |
Feb 14, 2017 | 45.80 | 46.65 | 45.10 | 46.41 | 4,335,170 | +0.71(+1.56%) |
Feb 13, 2017 | 46.26 | 46.42 | 45.65 | 45.70 | 2,908,348 | -0.54(-1.17%) |
Feb 10, 2017 | 46.86 | 47.04 | 46.08 | 46.24 | 2,796,243 | -0.45(-0.97%) |
Feb 09, 2017 | 46.35 | 47.04 | 46.28 | 46.70 | 2,693,384 | +0.55(+1.19%) |
Feb 08, 2017 | 46.21 | 46.53 | 45.75 | 46.14 | 2,008,717 | -0.06(-0.13%) |
Feb 07, 2017 | 46.27 | 46.60 | 45.80 | 46.21 | 1,467,505 | +0.00(+0.00%) |
Feb 06, 2017 | 46.69 | 47.02 | 45.91 | 46.21 | 1,849,029 | -0.58(-1.24%) |
Feb 03, 2017 | 46.60 | 47.09 | 46.30 | 46.78 | 1,080,639 | +0.49(+1.06%) |
Feb 02, 2017 | 46.07 | 46.89 | 45.62 | 46.30 | 1,175,095 | +0.17(+0.37%) |
Feb 01, 2017 | 47.12 | 47.55 | 45.86 | 46.13 | 2,025,138 | -0.92(-1.95%) |
Jan 31, 2017 | 46.22 | 47.29 | 46.06 | 47.04 | 1,580,766 | +0.58(+1.24%) |
Jan 30, 2017 | 46.22 | 46.54 | 45.58 | 46.46 | 1,288,238 | +0.22(+0.48%) |
Jan 27, 2017 | 46.65 | 46.65 | 45.95 | 46.24 | 914,100 | -0.16(-0.35%) |
Jan 26, 2017 | 46.89 | 46.99 | 46.33 | 46.40 | 868,928 | -0.42(-0.89%) |
Jan 25, 2017 | 46.91 | 47.01 | 46.31 | 46.82 | 2,128,675 | +0.46(+1.00%) |
Jan 24, 2017 | 45.94 | 46.58 | 45.14 | 46.36 | 1,588,495 | +0.66(+1.44%) |
Jan 23, 2017 | 46.06 | 46.10 | 45.27 | 45.70 | 1,743,504 | -0.41(-0.89%) |
Jan 20, 2017 | 46.45 | 47.06 | 45.58 | 46.11 | 2,403,687 | -0.28(-0.59%) |
Jan 19, 2017 | 47.04 | 47.23 | 45.87 | 46.38 | 2,359,033 | -0.64(-1.36%) |
Jan 18, 2017 | 46.83 | 47.48 | 46.65 | 47.02 | 1,449,834 | +0.25(+0.53%) |
Jan 17, 2017 | 46.74 | 47.65 | 46.58 | 46.78 | 2,166,255 | -0.28(-0.60%) |
Jan 13, 2017 | 47.06 | 47.06 | 47.06 | 0 | +0.92(+2.00%) | |
Jan 12, 2017 | 45.99 | 46.55 | 45.18 | 46.14 | 2,811,171 | +0.20(+0.43%) |
Jan 11, 2017 | 45.36 | 46.16 | 45.20 | 45.94 | 1,753,185 | +0.31(+0.68%) |
Jan 10, 2017 | 45.42 | 46.14 | 44.68 | 45.63 | 2,893,100 | +0.35(+0.77%) |
Jan 09, 2017 | 45.28 | 45.73 | 44.82 | 45.28 | 2,976,467 | +0.13(+0.30%) |
Jan 06, 2017 | 43.58 | 45.41 | 43.18 | 45.15 | 3,306,818 | +1.40(+3.19%) |
Jan 05, 2017 | 43.48 | 44.24 | 43.42 | 43.75 | 1,950,667 | +0.30(+0.70%) |
Jan 04, 2017 | 42.45 | 43.57 | 42.36 | 43.45 | 2,261,827 | +1.20(+2.84%) |
Jan 03, 2017 | 41.57 | 42.36 | 41.09 | 42.25 | 2,150,953 | +1.01(+2.46%) |
Dec 30, 2016 | 41.24 | 41.24 | 41.24 | 0 | -0.52(-1.24%) | |
Dec 29, 2016 | 41.57 | 41.90 | 41.38 | 41.75 | 1,824,606 | +0.09(+0.21%) |
Dec 28, 2016 | 42.00 | 42.37 | 41.48 | 41.66 | 1,538,194 | -0.39(-0.93%) |
Dec 27, 2016 | 41.42 | 42.23 | 41.34 | 42.05 | 1,592,346 | +0.67(+1.61%) |
Dec 23, 2016 | 41.39 | 41.39 | 41.39 | 0 | +0.13(+0.32%) | |
Dec 22, 2016 | 41.29 | 41.31 | 40.58 | 41.25 | 3,010,921 | +0.10(+0.24%) |
Dec 21, 2016 | 44.01 | 44.01 | 41.09 | 41.16 | 3,038,918 | -2.23(-5.14%) |
Dec 20, 2016 | 41.88 | 44.24 | 41.81 | 43.39 | 6,282,328 | +2.08(+5.04%) |
Dec 19, 2016 | 42.27 | 42.33 | 41.25 | 41.31 | 2,158,516 | -0.82(-1.94%) |
Dec 16, 2016 | 42.30 | 42.77 | 41.96 | 42.12 | 4,554,842 | -0.01(-0.02%) |
Dec 15, 2016 | 42.41 | 42.67 | 41.92 | 42.13 | 2,115,111 | -0.21(-0.50%) |
Dec 14, 2016 | 43.59 | 43.74 | 42.13 | 42.35 | 4,326,135 | -1.25(-2.88%) |
Dec 13, 2016 | 43.42 | 44.06 | 43.27 | 43.60 | 1,579,055 | +0.28(+0.66%) |
Dec 12, 2016 | 43.58 | 43.89 | 42.91 | 43.32 | 2,413,590 | -0.46(-1.06%) |
Dec 09, 2016 | 42.84 | 43.93 | 42.69 | 43.78 | 2,037,165 | +1.04(+2.43%) |
Dec 08, 2016 | 42.14 | 42.96 | 42.02 | 42.74 | 1,871,631 | +0.41(+0.97%) |
Dec 07, 2016 | 42.85 | 43.05 | 42.28 | 42.33 | 3,061,711 | -0.51(-1.18%) |
Dec 06, 2016 | 42.80 | 43.13 | 42.48 | 42.84 | 1,551,422 | +0.17(+0.40%) |
Dec 05, 2016 | 41.91 | 43.14 | 41.52 | 42.67 | 3,105,241 | +1.35(+3.27%) |
Dec 02, 2016 | 41.97 | 42.11 | 40.86 | 41.32 | 2,910,989 | -0.62(-1.48%) |
Dec 01, 2016 | 42.99 | 43.03 | 41.69 | 41.94 | 2,546,355 | -1.00(-2.32%) |
Nov 30, 2016 | 43.79 | 44.21 | 42.91 | 42.93 | 3,043,105 | -0.91(-2.07%) |
Nov 29, 2016 | 44.85 | 45.19 | 43.72 | 43.84 | 2,641,528 | -0.78(-1.75%) |
Nov 28, 2016 | 45.41 | 45.52 | 44.53 | 44.62 | 2,164,915 | -0.88(-1.93%) |
Nov 25, 2016 | 45.28 | 45.71 | 45.05 | 45.50 | 563,486 | +0.34(+0.75%) |
Nov 23, 2016 | 45.17 | 45.17 | 45.17 | 0 | -0.49(-1.07%) | |
Nov 22, 2016 | 45.97 | 46.31 | 45.56 | 45.66 | 1,467,661 | -0.30(-0.66%) |
Nov 21, 2016 | 45.62 | 46.28 | 45.29 | 45.96 | 1,611,708 | +0.79(+1.75%) |
Nov 18, 2016 | 45.15 | 45.81 | 44.72 | 45.17 | 1,505,526 | -0.16(-0.35%) |
Nov 17, 2016 | 44.62 | 45.97 | 44.55 | 45.33 | 2,534,264 | +0.51(+1.13%) |
Nov 16, 2016 | 44.32 | 45.53 | 44.23 | 44.82 | 3,678,168 | +0.34(+0.76%) |
Nov 15, 2016 | 44.08 | 44.93 | 43.87 | 44.48 | 5,223,671 | +1.09(+2.50%) |
Nov 14, 2016 | 45.38 | 45.60 | 43.15 | 43.40 | 6,229,425 | -1.97(-4.33%) |
Nov 11, 2016 | 46.19 | 46.19 | 44.99 | 45.36 | 3,740,608 | -0.73(-1.58%) |
Nov 10, 2016 | 46.86 | 47.78 | 45.82 | 46.09 | 7,052,441 | -0.71(-1.52%) |
Nov 09, 2016 | 47.13 | 49.82 | 45.35 | 46.80 | 21,259,666 | -9.31(-16.59%) |
Nov 08, 2016 | 56.52 | 58.30 | 55.86 | 56.11 | 7,748,793 | -0.29(-0.52%) |
Nov 07, 2016 | 57.45 | 57.67 | 56.34 | 56.41 | 2,918,596 | -0.19(-0.33%) |
Nov 04, 2016 | 55.41 | 56.96 | 55.41 | 56.59 | 1,526,866 | +0.80(+1.43%) |
Nov 03, 2016 | 54.83 | 56.25 | 54.59 | 55.79 | 1,235,482 | +0.99(+1.80%) |
Nov 02, 2016 | 56.36 | 56.60 | 54.69 | 54.81 | 1,419,695 | -1.64(-2.90%) |
Nov 01, 2016 | 57.28 | 57.43 | 55.96 | 56.44 | 1,412,480 | -0.90(-1.57%) |
Oct 31, 2016 | 57.47 | 57.57 | 56.91 | 57.34 | 1,299,603 | +0.12(+0.22%) |
Oct 28, 2016 | 55.56 | 57.68 | 54.99 | 57.22 | 2,657,821 | +2.21(+4.03%) |
Oct 27, 2016 | 55.48 | 55.61 | 54.46 | 55.00 | 1,570,416 | +0.09(+0.16%) |
Oct 26, 2016 | 55.62 | 56.49 | 54.70 | 54.91 | 1,690,850 | -1.58(-2.80%) |
Oct 25, 2016 | 56.66 | 57.15 | 56.12 | 56.50 | 913,563 | -0.27(-0.47%) |
Oct 24, 2016 | 56.53 | 56.86 | 56.18 | 56.76 | 1,321,129 | +0.77(+1.38%) |
Oct 21, 2016 | 55.02 | 56.62 | 54.90 | 55.99 | 2,327,411 | +0.83(+1.50%) |
Oct 20, 2016 | 56.64 | 56.66 | 55.05 | 55.16 | 1,725,557 | -1.64(-2.88%) |
Oct 19, 2016 | 56.17 | 57.13 | 56.17 | 56.80 | 2,294,047 | +0.60(+1.08%) |
Oct 18, 2016 | 55.72 | 56.46 | 55.20 | 56.19 | 1,873,754 | +1.54(+2.81%) |
Oct 17, 2016 | 54.63 | 55.00 | 53.97 | 54.65 | 1,654,455 | +0.13(+0.24%) |
Oct 14, 2016 | 55.49 | 55.71 | 54.34 | 54.52 | 2,230,060 | -0.83(-1.49%) |
Oct 13, 2016 | 55.72 | 55.72 | 54.91 | 55.35 | 1,953,848 | -0.67(-1.19%) |
Oct 12, 2016 | 56.37 | 56.42 | 55.58 | 56.02 | 1,752,798 | -0.39(-0.69%) |
Oct 11, 2016 | 57.36 | 57.45 | 56.11 | 56.41 | 2,330,761 | -1.04(-1.81%) |
Oct 10, 2016 | 57.13 | 57.63 | 56.92 | 57.45 | 1,353,444 | +0.53(+0.94%) |
Oct 07, 2016 | 57.88 | 57.88 | 56.56 | 56.91 | 1,332,707 | -0.75(-1.30%) |
Oct 06, 2016 | 58.59 | 58.59 | 57.23 | 57.66 | 1,883,895 | -0.92(-1.56%) |
Oct 05, 2016 | 57.58 | 58.81 | 57.39 | 58.58 | 2,404,702 | +1.29(+2.25%) |
Oct 04, 2016 | 56.68 | 57.56 | 56.39 | 57.29 | 1,146,271 | +0.95(+1.69%) |
Oct 03, 2016 | 55.94 | 56.42 | 55.32 | 56.34 | 946,768 | +0.15(+0.27%) |
Sep 30, 2016 | 56.01 | 56.45 | 55.99 | 56.18 | 1,899,947 | +0.16(+0.29%) |
Sep 29, 2016 | 56.73 | 57.29 | 55.86 | 56.02 | 2,880,069 | -0.96(-1.69%) |
Sep 28, 2016 | 57.24 | 57.83 | 56.66 | 56.98 | 1,715,913 | -0.16(-0.28%) |
Sep 27, 2016 | 55.14 | 57.52 | 55.06 | 57.14 | 2,681,370 | +2.11(+3.83%) |
Sep 26, 2016 | 54.82 | 55.11 | 54.54 | 55.04 | 1,124,118 | +0.02(+0.03%) |
Sep 23, 2016 | 54.64 | 55.29 | 54.43 | 55.02 | 1,491,588 | +0.45(+0.83%) |
Sep 22, 2016 | 54.01 | 54.63 | 53.70 | 54.57 | 1,342,437 | +0.73(+1.35%) |
Sep 21, 2016 | 53.80 | 54.05 | 53.24 | 53.84 | 1,518,388 | +0.26(+0.48%) |
Sep 20, 2016 | 53.50 | 53.77 | 53.11 | 53.58 | 1,336,269 | +0.22(+0.42%) |
Sep 19, 2016 | 54.74 | 54.81 | 53.19 | 53.36 | 2,157,364 | -1.15(-2.10%) |
Sep 16, 2016 | 54.86 | 54.90 | 53.79 | 54.50 | 3,128,401 | -0.47(-0.86%) |
Sep 15, 2016 | 54.82 | 55.17 | 54.20 | 54.98 | 1,611,713 | +0.01(+0.02%) |
Sep 14, 2016 | 55.21 | 56.36 | 54.92 | 54.97 | 1,862,373 | -1.09(-1.95%) |
Sep 13, 2016 | 55.90 | 56.33 | 55.60 | 56.06 | 1,658,939 | -0.51(-0.90%) |
Sep 12, 2016 | 54.73 | 56.68 | 54.73 | 56.57 | 2,409,462 | +1.68(+3.06%) |
Sep 09, 2016 | 54.57 | 56.00 | 54.36 | 54.89 | 2,831,254 | -0.07(-0.13%) |
Sep 08, 2016 | 55.09 | 55.36 | 54.64 | 54.96 | 1,167,170 | -0.32(-0.58%) |
Sep 07, 2016 | 54.97 | 55.89 | 54.76 | 55.28 | 1,488,964 | +0.57(+1.04%) |
Sep 06, 2016 | 54.34 | 55.12 | 53.93 | 54.71 | 2,243,882 | +0.28(+0.52%) |
Sep 02, 2016 | 54.78 | 54.42 | 54.42 | 54.42 | 1,163,418 | -0.11(-0.20%) |
Sep 01, 2016 | 54.17 | 54.76 | 54.07 | 54.53 | 1,151,652 | +0.28(+0.52%) |
Aug 31, 2016 | 54.57 | 54.67 | 54.02 | 54.25 | 1,383,446 | -0.22(-0.41%) |
Aug 30, 2016 | 55.48 | 55.59 | 54.20 | 54.47 | 1,638,964 | -0.61(-1.11%) |
Aug 29, 2016 | 55.36 | 55.49 | 54.95 | 55.08 | 1,456,593 | -0.38(-0.69%) |
Aug 26, 2016 | 55.38 | 56.21 | 55.11 | 55.46 | 1,276,897 | +0.42(+0.76%) |
Aug 25, 2016 | 55.14 | 55.54 | 54.70 | 55.05 | 1,631,305 | -0.03(-0.05%) |
Aug 24, 2016 | 55.78 | 56.54 | 54.88 | 55.07 | 1,337,376 | -0.63(-1.13%) |
Aug 23, 2016 | 55.05 | 56.28 | 55.02 | 55.70 | 2,083,025 | +0.75(+1.36%) |
Aug 22, 2016 | 55.14 | 55.14 | 54.55 | 54.96 | 1,557,778 | -0.18(-0.32%) |
Aug 19, 2016 | 55.25 | 55.62 | 54.65 | 55.14 | 1,561,299 | -0.20(-0.37%) |
Aug 18, 2016 | 55.27 | 55.58 | 54.95 | 55.34 | 1,125,623 | +0.16(+0.29%) |
Aug 17, 2016 | 55.22 | 55.38 | 54.84 | 55.18 | 1,433,312 | +0.04(+0.08%) |
Aug 16, 2016 | 55.20 | 55.59 | 55.03 | 55.14 | 1,810,366 | -0.12(-0.21%) |
Aug 15, 2016 | 55.02 | 55.54 | 54.80 | 55.25 | 1,554,417 | +0.38(+0.70%) |
Aug 12, 2016 | 54.52 | 55.09 | 54.27 | 54.87 | 1,826,558 | +0.10(+0.18%) |
Aug 11, 2016 | 54.48 | 55.14 | 54.33 | 54.77 | 1,758,499 | +0.30(+0.56%) |
Aug 10, 2016 | 54.41 | 54.83 | 54.19 | 54.47 | 2,694,467 | +0.13(+0.25%) |
Aug 09, 2016 | 55.15 | 55.40 | 54.01 | 54.33 | 3,979,895 | -0.66(-1.20%) |
Aug 08, 2016 | 54.25 | 55.01 | 53.96 | 54.99 | 4,039,998 | +0.92(+1.69%) |
Aug 05, 2016 | 56.06 | 56.56 | 54.01 | 54.08 | 6,116,852 | -2.47(-4.37%) |
Aug 04, 2016 | 56.91 | 58.81 | 55.75 | 56.55 | 9,890,510 | -5.25(-8.49%) |
Aug 03, 2016 | 61.64 | 62.58 | 61.18 | 61.80 | 4,129,173 | +0.07(+0.12%) |
Aug 02, 2016 | 62.50 | 62.50 | 60.68 | 61.72 | 2,931,753 | -0.92(-1.48%) |
Aug 01, 2016 | 62.33 | 62.87 | 61.72 | 62.65 | 2,337,274 | +0.43(+0.69%) |
Jul 29, 2016 | 61.80 | 62.64 | 61.51 | 62.22 | 2,722,015 | -1.12(-1.77%) |
Jul 28, 2016 | 63.23 | 63.75 | 61.96 | 63.34 | 1,763,696 | +1.23(+1.98%) |
Jul 27, 2016 | 62.29 | 62.44 | 61.79 | 62.12 | 1,736,305 | -0.08(-0.13%) |
Jul 26, 2016 | 62.29 | 63.19 | 61.95 | 62.20 | 1,505,073 | -0.11(-0.17%) |
Jul 25, 2016 | 62.27 | 62.52 | 61.76 | 62.30 | 1,235,987 | -0.03(-0.04%) |
Jul 22, 2016 | 61.48 | 62.45 | 60.91 | 62.33 | 1,410,296 | +1.25(+2.04%) |
Jul 21, 2016 | 61.68 | 61.97 | 60.67 | 61.08 | 1,158,031 | -0.53(-0.87%) |
Jul 20, 2016 | 60.99 | 62.07 | 60.57 | 61.62 | 1,381,836 | +0.66(+1.08%) |
Jul 19, 2016 | 60.91 | 61.12 | 60.54 | 60.96 | 825,618 | -0.17(-0.28%) |
Jul 18, 2016 | 60.52 | 61.46 | 60.36 | 61.13 | 1,222,305 | +0.43(+0.70%) |
Jul 15, 2016 | 61.28 | 61.28 | 60.25 | 60.70 | 1,114,041 | -0.24(-0.39%) |
Jul 14, 2016 | 61.68 | 62.17 | 60.81 | 60.94 | 1,346,334 | -0.05(-0.09%) |
Jul 13, 2016 | 62.15 | 62.57 | 60.65 | 61.00 | 2,870,167 | -1.00(-1.62%) |
Jul 12, 2016 | 61.00 | 62.59 | 60.76 | 62.00 | 2,497,015 | +1.35(+2.23%) |
Jul 11, 2016 | 59.75 | 60.94 | 59.75 | 60.65 | 1,473,715 | +0.95(+1.59%) |
Jul 08, 2016 | 58.77 | 59.99 | 58.35 | 59.70 | 1,682,134 | +1.35(+2.32%) |
Jul 07, 2016 | 57.92 | 58.84 | 57.80 | 58.35 | 1,638,067 | +1.16(+2.04%) |
Jul 05, 2016 | 57.05 | 57.43 | 56.69 | 57.18 | 1,608,097 | -0.28(-0.48%) |
Jul 01, 2016 | 57.18 | 57.46 | 57.46 | 57.46 | 1,199,065 | +0.28(+0.48%) |
Jun 30, 2016 | 56.93 | 57.67 | 56.38 | 57.18 | 1,485,629 | +0.36(+0.64%) |
Jun 29, 2016 | 55.11 | 57.12 | 55.02 | 56.82 | 2,211,003 | +2.44(+4.48%) |
Jun 28, 2016 | 53.97 | 54.78 | 53.62 | 54.38 | 1,730,395 | +1.00(+1.87%) |
Jun 27, 2016 | 54.42 | 54.84 | 52.43 | 53.38 | 3,587,413 | -1.64(-2.97%) |
Jun 24, 2016 | 55.77 | 57.24 | 54.57 | 55.02 | 5,180,478 | -3.65(-6.23%) |
Jun 23, 2016 | 58.09 | 59.08 | 57.82 | 58.67 | 1,621,378 | +1.10(+1.92%) |
Jun 22, 2016 | 57.22 | 58.07 | 57.06 | 57.57 | 1,026,497 | +0.20(+0.36%) |
Jun 21, 2016 | 57.72 | 57.72 | 56.58 | 57.37 | 1,154,501 | -0.13(-0.23%) |
Jun 20, 2016 | 56.90 | 58.47 | 56.58 | 57.50 | 2,430,010 | +1.41(+2.50%) |
Jun 17, 2016 | 56.97 | 57.58 | 55.89 | 56.10 | 2,265,525 | -1.16(-2.03%) |
Jun 16, 2016 | 56.90 | 57.47 | 55.60 | 57.26 | 2,040,671 | -0.40(-0.69%) |
Jun 15, 2016 | 58.19 | 58.89 | 57.54 | 57.66 | 1,770,041 | -0.20(-0.35%) |
Jun 14, 2016 | 58.38 | 59.02 | 57.11 | 57.87 | 1,855,273 | -0.92(-1.57%) |
Jun 13, 2016 | 59.60 | 61.00 | 58.70 | 58.79 | 1,776,042 | -0.99(-1.65%) |
Jun 10, 2016 | 61.15 | 61.49 | 59.49 | 59.78 | 1,954,826 | -2.00(-3.24%) |
Jun 09, 2016 | 61.38 | 62.70 | 61.23 | 61.78 | 1,295,093 | +0.20(+0.33%) |
Jun 08, 2016 | 61.39 | 62.13 | 61.15 | 61.57 | 1,884,923 | +0.54(+0.89%) |
Jun 07, 2016 | 62.05 | 62.20 | 60.52 | 61.03 | 5,032,767 | -2.52(-3.96%) |
Jun 06, 2016 | 61.03 | 63.68 | 60.40 | 63.55 | 3,830,975 | +2.93(+4.84%) |
Jun 03, 2016 | 60.74 | 60.84 | 59.72 | 60.61 | 1,578,934 | -0.42(-0.68%) |
Jun 02, 2016 | 59.39 | 61.15 | 58.93 | 61.03 | 1,444,914 | +1.40(+2.34%) |
Jun 01, 2016 | 59.95 | 60.17 | 58.75 | 59.63 | 970,916 | -0.60(-1.00%) |
May 31, 2016 | 60.03 | 60.54 | 59.74 | 60.24 | 1,761,491 | +0.37(+0.62%) |
May 27, 2016 | 59.17 | 59.87 | 59.87 | 59.87 | 1,465,912 | +0.64(+1.08%) |
May 26, 2016 | 59.44 | 59.89 | 58.51 | 59.23 | 1,125,980 | -0.27(-0.45%) |
May 25, 2016 | 58.85 | 59.78 | 58.43 | 59.49 | 1,862,991 | +0.74(+1.26%) |
May 24, 2016 | 59.51 | 60.32 | 58.71 | 58.75 | 2,588,943 | -0.71(-1.20%) |
May 23, 2016 | 57.63 | 60.85 | 57.38 | 59.47 | 3,901,342 | +2.08(+3.63%) |
May 20, 2016 | 56.50 | 57.97 | 56.39 | 57.38 | 2,022,628 | +1.14(+2.02%) |
May 19, 2016 | 56.98 | 57.38 | 55.64 | 56.25 | 1,793,475 | -0.82(-1.43%) |
May 18, 2016 | 58.05 | 58.38 | 56.39 | 57.06 | 2,410,809 | -1.44(-2.46%) |
May 17, 2016 | 57.76 | 59.40 | 57.72 | 58.51 | 3,119,636 | +0.79(+1.37%) |
May 16, 2016 | 57.37 | 58.03 | 57.13 | 57.71 | 1,335,529 | +0.39(+0.68%) |
May 13, 2016 | 56.66 | 57.72 | 56.62 | 57.32 | 2,211,106 | +0.60(+1.07%) |
May 12, 2016 | 58.74 | 58.74 | 56.17 | 56.72 | 2,806,114 | -1.68(-2.88%) |
May 11, 2016 | 58.88 | 59.05 | 58.00 | 58.40 | 2,546,264 | -0.38(-0.65%) |
May 10, 2016 | 56.53 | 59.48 | 56.52 | 58.78 | 3,842,254 | +2.68(+4.77%) |
May 09, 2016 | 55.47 | 57.76 | 55.27 | 56.10 | 3,878,512 | +0.91(+1.64%) |
May 06, 2016 | 54.78 | 55.22 | 53.04 | 55.20 | 3,577,651 | +0.03(+0.05%) |
May 05, 2016 | 54.25 | 58.51 | 53.95 | 55.17 | 8,218,944 | -0.97(-1.73%) |
May 04, 2016 | 57.16 | 57.64 | 55.73 | 56.14 | 5,423,387 | -2.40(-4.10%) |
May 03, 2016 | 57.15 | 58.68 | 56.19 | 58.54 | 4,437,479 | +0.84(+1.45%) |
May 02, 2016 | 57.29 | 58.02 | 56.82 | 57.71 | 2,061,041 | +0.27(+0.46%) |
Apr 29, 2016 | 56.91 | 57.79 | 55.47 | 57.44 | 2,021,312 | +0.88(+1.56%) |
Apr 28, 2016 | 57.02 | 57.80 | 56.42 | 56.56 | 3,245,455 | -0.08(-0.14%) |
Apr 27, 2016 | 55.58 | 56.68 | 55.10 | 56.64 | 1,709,773 | +1.06(+1.90%) |
Apr 26, 2016 | 55.61 | 56.55 | 55.15 | 55.58 | 1,404,272 | -0.04(-0.08%) |
Apr 25, 2016 | 56.18 | 56.44 | 55.14 | 55.62 | 1,180,173 | -0.70(-1.25%) |
Apr 22, 2016 | 56.44 | 57.40 | 56.00 | 56.33 | 1,621,770 | -0.42(-0.74%) |
Apr 21, 2016 | 57.49 | 57.80 | 56.37 | 56.74 | 1,341,857 | -0.52(-0.90%) |
Apr 20, 2016 | 57.54 | 57.66 | 56.59 | 57.26 | 1,191,439 | -0.13(-0.23%) |
Apr 19, 2016 | 58.59 | 58.59 | 56.90 | 57.39 | 2,586,273 | -0.80(-1.38%) |
Apr 18, 2016 | 56.08 | 58.37 | 55.75 | 58.19 | 2,141,705 | +2.17(+3.87%) |
Apr 15, 2016 | 56.56 | 56.71 | 55.39 | 56.02 | 1,521,043 | -0.45(-0.80%) |
Apr 14, 2016 | 56.78 | 57.15 | 56.05 | 56.48 | 1,161,268 | -0.25(-0.44%) |
Apr 13, 2016 | 55.10 | 56.79 | 54.96 | 56.73 | 2,549,722 | +2.09(+3.82%) |
Apr 12, 2016 | 53.85 | 54.68 | 53.53 | 54.64 | 2,025,284 | +0.76(+1.40%) |
Apr 11, 2016 | 55.56 | 55.90 | 53.85 | 53.88 | 2,297,724 | -1.47(-2.65%) |
Apr 08, 2016 | 56.98 | 57.43 | 54.87 | 55.35 | 2,686,609 | -0.99(-1.75%) |
Apr 07, 2016 | 58.01 | 58.25 | 55.65 | 56.34 | 2,674,969 | -1.94(-3.33%) |
Apr 06, 2016 | 57.26 | 58.48 | 56.78 | 58.27 | 1,279,366 | +1.40(+2.45%) |
Apr 05, 2016 | 56.99 | 57.62 | 56.10 | 56.88 | 2,026,026 | -1.00(-1.74%) |
Apr 04, 2016 | 59.97 | 60.03 | 57.74 | 57.88 | 1,299,074 | -1.90(-3.18%) |