Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 65.51 | 65.62 | 64.96 | 65.05 | 84,621 | -0.42(-0.64%) |
Apr 27, 2017 | 65.58 | 65.75 | 65.10 | 65.47 | 83,810 | -0.02(-0.03%) |
Apr 26, 2017 | 65.34 | 65.69 | 65.22 | 65.49 | 92,141 | +0.19(+0.29%) |
Apr 25, 2017 | 65.34 | 65.46 | 65.15 | 65.30 | 105,422 | +0.12(+0.19%) |
Apr 24, 2017 | 65.12 | 65.18 | 64.83 | 65.18 | 82,309 | +0.96(+1.49%) |
Apr 21, 2017 | 64.00 | 64.41 | 64.00 | 64.22 | 87,310 | +0.23(+0.36%) |
Apr 20, 2017 | 63.50 | 64.04 | 63.24 | 63.99 | 89,802 | +0.63(+1.00%) |
Apr 19, 2017 | 63.59 | 63.91 | 63.32 | 63.36 | 56,714 | +0.02(+0.03%) |
Apr 18, 2017 | 63.23 | 63.40 | 62.74 | 63.34 | 69,727 | -0.08(-0.12%) |
Apr 17, 2017 | 62.87 | 63.41 | 62.81 | 63.41 | 69,895 | +0.88(+1.41%) |
Apr 13, 2017 | 62.88 | 63.12 | 62.47 | 62.53 | 84,301 | -0.41(-0.65%) |
Apr 12, 2017 | 64.11 | 64.11 | 62.93 | 62.94 | 130,149 | -1.13(-1.76%) |
Apr 11, 2017 | 63.63 | 64.12 | 63.35 | 64.07 | 89,227 | +0.38(+0.59%) |
Apr 10, 2017 | 63.63 | 64.09 | 63.44 | 63.69 | 126,326 | +0.14(+0.22%) |
Apr 07, 2017 | 63.86 | 63.86 | 63.02 | 63.55 | 119,153 | +0.42(+0.66%) |
Apr 06, 2017 | 62.48 | 63.15 | 62.35 | 63.13 | 66,881 | +0.78(+1.25%) |
Apr 05, 2017 | 63.31 | 63.76 | 62.35 | 62.35 | 78,686 | -0.72(-1.14%) |
Apr 04, 2017 | 62.77 | 63.15 | 62.77 | 63.07 | 39,492 | +0.21(+0.33%) |
Apr 03, 2017 | 63.34 | 63.44 | 62.51 | 62.87 | 55,692 | -0.42(-0.66%) |
Mar 31, 2017 | 63.53 | 63.57 | 63.25 | 63.28 | 64,205 | -0.26(-0.40%) |
Mar 30, 2017 | 62.98 | 63.54 | 62.98 | 63.54 | 49,162 | +0.48(+0.77%) |
Mar 29, 2017 | 63.10 | 63.15 | 61.93 | 63.05 | 58,982 | -0.08(-0.12%) |
Mar 28, 2017 | 62.38 | 63.28 | 62.16 | 63.13 | 99,897 | +0.64(+1.03%) |
Mar 27, 2017 | 61.77 | 62.54 | 61.44 | 62.49 | 186,135 | -0.03(-0.05%) |
Mar 24, 2017 | 63.12 | 63.33 | 62.26 | 62.52 | 117,680 | -0.62(-0.97%) |
Mar 23, 2017 | 62.92 | 63.30 | 62.82 | 63.13 | 111,177 | +0.25(+0.39%) |
Mar 22, 2017 | 62.97 | 63.29 | 62.70 | 62.88 | 221,253 | -0.29(-0.46%) |
Mar 21, 2017 | 64.90 | 64.91 | 63.08 | 63.18 | 236,686 | -1.42(-2.19%) |
Mar 20, 2017 | 65.00 | 65.01 | 64.52 | 64.59 | 134,953 | -0.23(-0.36%) |
Mar 17, 2017 | 64.40 | 65.10 | 64.30 | 64.83 | 150,494 | +0.61(+0.95%) |
Mar 16, 2017 | 64.61 | 64.63 | 64.14 | 64.21 | 157,289 | -0.15(-0.24%) |
Mar 15, 2017 | 63.93 | 64.47 | 63.87 | 64.37 | 162,220 | +0.76(+1.19%) |
Mar 14, 2017 | 63.98 | 63.98 | 63.43 | 63.61 | 187,590 | -0.60(-0.93%) |
Mar 13, 2017 | 63.86 | 64.21 | 63.78 | 64.21 | 123,515 | +0.40(+0.62%) |
Mar 10, 2017 | 64.14 | 64.26 | 63.45 | 63.81 | 111,097 | -0.15(-0.24%) |
Mar 09, 2017 | 64.18 | 64.39 | 63.63 | 63.96 | 108,983 | -0.11(-0.18%) |
Mar 08, 2017 | 64.47 | 64.56 | 63.99 | 64.07 | 101,979 | -0.30(-0.47%) |
Mar 07, 2017 | 64.52 | 64.68 | 64.13 | 64.38 | 210,105 | -0.26(-0.41%) |
Mar 06, 2017 | 64.73 | 64.76 | 64.43 | 64.64 | 159,522 | -0.22(-0.34%) |
Mar 03, 2017 | 65.00 | 65.21 | 64.73 | 64.86 | 101,890 | +0.09(+0.13%) |
Mar 02, 2017 | 66.11 | 66.11 | 64.77 | 64.77 | 308,633 | -1.14(-1.73%) |
Mar 01, 2017 | 65.81 | 66.05 | 65.66 | 65.92 | 278,693 | +0.81(+1.25%) |
Feb 28, 2017 | 65.69 | 65.69 | 65.01 | 65.10 | 461,214 | -0.20(-0.30%) |
Feb 27, 2017 | 64.73 | 65.40 | 64.45 | 65.30 | 415,929 | +0.91(+1.41%) |
Feb 24, 2017 | 63.89 | 64.39 | 63.71 | 64.39 | 110,835 | +0.23(+0.35%) |
Feb 23, 2017 | 64.95 | 64.95 | 64.09 | 64.17 | 114,671 | -0.58(-0.89%) |
Feb 22, 2017 | 64.77 | 64.77 | 64.43 | 64.74 | 103,213 | +0.10(+0.16%) |
Feb 21, 2017 | 64.48 | 64.75 | 64.41 | 64.64 | 160,044 | +0.28(+0.44%) |
Feb 17, 2017 | 64.36 | 64.36 | 64.36 | 0 | +0.24(+0.37%) | |
Feb 16, 2017 | 63.95 | 64.12 | 63.44 | 64.12 | 218,681 | +0.30(+0.47%) |
Feb 15, 2017 | 63.62 | 63.94 | 63.59 | 63.82 | 141,085 | +0.06(+0.09%) |
Feb 14, 2017 | 63.75 | 63.83 | 63.50 | 63.76 | 144,478 | -0.08(-0.12%) |
Feb 13, 2017 | 63.92 | 64.04 | 63.72 | 63.84 | 140,729 | +0.35(+0.55%) |
Feb 10, 2017 | 62.88 | 63.51 | 62.85 | 63.49 | 83,485 | +0.84(+1.34%) |
Feb 09, 2017 | 62.32 | 62.80 | 62.32 | 62.65 | 142,268 | +0.58(+0.93%) |
Feb 08, 2017 | 62.69 | 62.69 | 62.01 | 62.07 | 104,496 | -0.49(-0.79%) |
Feb 07, 2017 | 62.55 | 62.80 | 62.34 | 62.56 | 91,539 | +0.28(+0.46%) |
Feb 06, 2017 | 62.19 | 62.37 | 62.06 | 62.28 | 153,406 | +0.19(+0.30%) |
Feb 03, 2017 | 61.39 | 62.17 | 61.28 | 62.09 | 137,519 | +1.05(+1.72%) |
Feb 02, 2017 | 60.79 | 61.15 | 60.62 | 61.04 | 130,079 | +0.15(+0.25%) |
Feb 01, 2017 | 61.10 | 61.25 | 60.58 | 60.89 | 81,928 | +0.04(+0.06%) |
Jan 31, 2017 | 60.59 | 60.87 | 59.87 | 60.85 | 80,467 | +0.23(+0.37%) |
Jan 30, 2017 | 61.01 | 61.01 | 60.19 | 60.62 | 147,097 | -0.38(-0.62%) |
Jan 27, 2017 | 61.10 | 61.48 | 60.90 | 61.00 | 101,247 | -0.03(-0.05%) |
Jan 26, 2017 | 60.87 | 61.26 | 60.66 | 61.03 | 110,360 | +0.11(+0.19%) |
Jan 25, 2017 | 61.00 | 61.06 | 60.49 | 60.92 | 158,241 | +0.07(+0.11%) |
Jan 24, 2017 | 60.18 | 61.05 | 60.18 | 60.85 | 67,237 | +0.65(+1.08%) |
Jan 23, 2017 | 60.59 | 60.64 | 59.74 | 60.20 | 115,651 | -0.31(-0.52%) |
Jan 20, 2017 | 61.02 | 61.06 | 60.24 | 60.51 | 83,124 | -0.33(-0.54%) |
Jan 19, 2017 | 60.60 | 60.90 | 60.20 | 60.84 | 70,298 | +0.59(+0.97%) |
Jan 18, 2017 | 60.04 | 60.62 | 59.91 | 60.25 | 44,620 | +0.23(+0.38%) |
Jan 17, 2017 | 60.73 | 60.73 | 59.82 | 60.03 | 596,285 | -0.87(-1.43%) |
Jan 13, 2017 | 60.90 | 60.90 | 60.90 | 0 | +0.33(+0.55%) | |
Jan 12, 2017 | 60.84 | 60.86 | 59.70 | 60.57 | 75,289 | -0.25(-0.40%) |
Jan 11, 2017 | 60.80 | 61.00 | 60.47 | 60.81 | 101,701 | -0.04(-0.06%) |
Jan 10, 2017 | 60.55 | 61.06 | 60.39 | 60.85 | 69,613 | +0.30(+0.50%) |
Jan 09, 2017 | 61.05 | 61.05 | 60.45 | 60.55 | 99,584 | -0.53(-0.87%) |
Jan 06, 2017 | 61.21 | 61.27 | 60.82 | 61.08 | 68,768 | +0.03(+0.05%) |
Jan 05, 2017 | 61.30 | 61.64 | 60.65 | 61.05 | 820,186 | -0.14(-0.23%) |
Jan 04, 2017 | 60.95 | 61.26 | 60.94 | 61.19 | 1,322,324 | +0.46(+0.76%) |
Jan 03, 2017 | 60.42 | 60.86 | 60.23 | 60.73 | 113,672 | +0.83(+1.39%) |
Dec 30, 2016 | 59.90 | 59.90 | 59.90 | 0 | -0.41(-0.67%) | |
Dec 29, 2016 | 60.39 | 60.62 | 60.14 | 60.30 | 49,635 | +0.01(+0.02%) |
Dec 28, 2016 | 61.06 | 61.10 | 60.25 | 60.29 | 74,477 | -0.69(-1.13%) |
Dec 27, 2016 | 60.93 | 61.13 | 60.78 | 60.98 | 90,684 | +0.26(+0.44%) |
Dec 23, 2016 | 60.72 | 60.72 | 60.72 | 0 | +0.03(+0.05%) | |
Dec 22, 2016 | 60.60 | 60.80 | 60.31 | 60.69 | 95,734 | -0.04(-0.06%) |
Dec 21, 2016 | 61.15 | 61.15 | 60.64 | 60.73 | 79,911 | -0.23(-0.37%) |
Dec 20, 2016 | 61.24 | 61.39 | 60.69 | 60.95 | 144,148 | +0.26(+0.42%) |
Dec 19, 2016 | 60.35 | 60.77 | 60.35 | 60.70 | 79,708 | +0.43(+0.71%) |
Dec 16, 2016 | 60.49 | 61.01 | 60.21 | 60.27 | 95,956 | -0.22(-0.36%) |
Dec 15, 2016 | 60.35 | 60.91 | 60.21 | 60.49 | 88,601 | +0.19(+0.31%) |
Dec 14, 2016 | 60.72 | 60.96 | 60.21 | 60.30 | 150,408 | -0.42(-0.70%) |
Dec 13, 2016 | 60.93 | 61.41 | 60.58 | 60.73 | 205,972 | -0.26(-0.43%) |
Dec 12, 2016 | 61.32 | 61.32 | 60.35 | 60.99 | 375,111 | -0.77(-1.25%) |
Dec 09, 2016 | 61.86 | 61.97 | 61.69 | 61.76 | 135,025 | -0.09(-0.15%) |
Dec 08, 2016 | 62.90 | 62.90 | 61.82 | 61.85 | 241,755 | -0.69(-1.10%) |
Dec 07, 2016 | 62.15 | 62.65 | 61.87 | 62.54 | 142,608 | +0.50(+0.80%) |
Dec 06, 2016 | 61.99 | 62.06 | 61.27 | 62.04 | 288,326 | +0.36(+0.58%) |
Dec 05, 2016 | 62.18 | 62.50 | 61.50 | 61.69 | 345,650 | +0.39(+0.63%) |
Dec 02, 2016 | 61.28 | 61.46 | 61.10 | 61.30 | 204,719 | +0.16(+0.26%) |
Dec 01, 2016 | 61.00 | 61.43 | 60.93 | 61.14 | 381,120 | +0.20(+0.32%) |
Nov 30, 2016 | 61.60 | 61.62 | 60.90 | 60.94 | 157,928 | -0.32(-0.52%) |
Nov 29, 2016 | 61.30 | 61.55 | 61.19 | 61.26 | 221,698 | +0.09(+0.15%) |
Nov 28, 2016 | 61.46 | 61.46 | 61.01 | 61.17 | 158,575 | -0.25(-0.41%) |
Nov 25, 2016 | 61.36 | 61.42 | 61.08 | 61.42 | 100,469 | +0.35(+0.57%) |
Nov 23, 2016 | 61.07 | 61.07 | 61.07 | 0 | +0.46(+0.76%) | |
Nov 22, 2016 | 60.11 | 60.65 | 59.94 | 60.61 | 221,063 | +0.86(+1.45%) |
Nov 21, 2016 | 60.01 | 60.02 | 59.50 | 59.75 | 184,515 | +0.16(+0.27%) |
Nov 18, 2016 | 59.91 | 59.91 | 59.50 | 59.59 | 131,160 | -0.14(-0.24%) |
Nov 17, 2016 | 59.91 | 60.22 | 59.65 | 59.73 | 106,637 | +0.08(+0.13%) |
Nov 16, 2016 | 59.96 | 59.96 | 59.40 | 59.66 | 219,429 | -0.21(-0.35%) |
Nov 15, 2016 | 60.69 | 61.07 | 59.41 | 59.86 | 1,145,396 | -0.30(-0.50%) |
Nov 14, 2016 | 61.78 | 61.93 | 59.95 | 60.16 | 619,663 | +0.66(+1.11%) |
Nov 11, 2016 | 58.53 | 59.54 | 58.53 | 59.50 | 445,931 | +0.85(+1.44%) |
Nov 10, 2016 | 58.55 | 58.86 | 58.17 | 58.66 | 680,241 | +1.12(+1.95%) |
Nov 09, 2016 | 56.38 | 57.81 | 55.59 | 57.54 | 1,676,774 | +2.76(+5.04%) |
Nov 08, 2016 | 54.72 | 55.05 | 54.70 | 54.78 | 230,469 | +0.01(+0.02%) |
Nov 07, 2016 | 54.76 | 54.77 | 54.48 | 54.77 | 14,000 | +1.03(+1.92%) |
Nov 04, 2016 | 53.86 | 54.17 | 53.42 | 53.74 | 61,170 | +0.13(+0.25%) |
Nov 03, 2016 | 54.24 | 54.24 | 53.49 | 53.60 | 36,159 | -0.37(-0.68%) |
Nov 02, 2016 | 54.65 | 54.70 | 53.97 | 53.97 | 592,053 | -0.69(-1.26%) |
Nov 01, 2016 | 54.94 | 55.18 | 54.43 | 54.65 | 16,930 | -0.18(-0.33%) |
Oct 31, 2016 | 55.43 | 55.43 | 54.60 | 54.83 | 18,027 | +0.14(+0.26%) |
Oct 28, 2016 | 54.62 | 54.93 | 54.52 | 54.69 | 33,751 | +0.27(+0.49%) |
Oct 27, 2016 | 55.05 | 55.05 | 54.34 | 54.42 | 17,090 | -0.55(-1.00%) |
Oct 26, 2016 | 54.47 | 55.05 | 54.32 | 54.97 | 37,018 | +0.64(+1.18%) |
Oct 25, 2016 | 54.01 | 54.39 | 54.01 | 54.33 | 19,489 | +0.34(+0.64%) |
Oct 24, 2016 | 53.76 | 54.26 | 53.76 | 53.99 | 18,195 | +0.69(+1.30%) |
Oct 21, 2016 | 53.17 | 53.30 | 52.93 | 53.29 | 7,870 | -0.18(-0.35%) |
Oct 20, 2016 | 53.55 | 53.64 | 53.32 | 53.48 | 9,424 | -0.11(-0.21%) |
Oct 19, 2016 | 53.74 | 53.78 | 53.49 | 53.59 | 8,402 | +0.02(+0.03%) |
Oct 18, 2016 | 53.58 | 53.69 | 53.38 | 53.57 | 10,648 | +0.45(+0.85%) |
Oct 17, 2016 | 52.81 | 53.18 | 52.81 | 53.12 | 6,367 | +0.15(+0.28%) |
Oct 14, 2016 | 53.11 | 53.43 | 52.96 | 52.97 | 22,624 | +0.08(+0.16%) |
Oct 13, 2016 | 52.71 | 52.91 | 52.38 | 52.89 | 9,561 | -0.12(-0.23%) |
Oct 12, 2016 | 52.89 | 53.24 | 52.89 | 53.01 | 19,693 | +0.12(+0.23%) |
Oct 11, 2016 | 53.57 | 53.59 | 52.82 | 52.89 | 7,198 | -1.06(-1.97%) |
Oct 10, 2016 | 53.91 | 54.13 | 53.91 | 53.95 | 8,081 | +0.27(+0.51%) |
Oct 07, 2016 | 54.36 | 54.36 | 53.34 | 53.68 | 79,053 | -0.85(-1.55%) |
Oct 06, 2016 | 54.35 | 54.59 | 54.14 | 54.52 | 68,348 | -0.04(-0.07%) |
Oct 05, 2016 | 54.48 | 54.72 | 54.48 | 54.56 | 19,520 | +0.45(+0.83%) |
Oct 04, 2016 | 54.64 | 54.74 | 54.11 | 54.11 | 5,290 | -0.41(-0.75%) |
Oct 03, 2016 | 54.43 | 54.54 | 54.29 | 54.52 | 8,844 | -0.29(-0.53%) |
Sep 30, 2016 | 54.78 | 55.02 | 54.38 | 54.81 | 20,891 | +0.29(+0.53%) |
Sep 29, 2016 | 55.13 | 55.13 | 54.27 | 54.52 | 33,254 | -0.64(-1.16%) |
Sep 28, 2016 | 54.79 | 55.22 | 54.69 | 55.16 | 19,996 | +0.39(+0.70%) |
Sep 27, 2016 | 54.74 | 54.89 | 54.57 | 54.78 | 5,193 | +0.35(+0.64%) |
Sep 26, 2016 | 54.33 | 54.76 | 54.33 | 54.43 | 24,237 | -0.07(-0.12%) |
Sep 23, 2016 | 54.85 | 54.85 | 54.49 | 54.49 | 4,315 | -0.15(-0.27%) |
Sep 22, 2016 | 54.22 | 54.68 | 54.22 | 54.64 | 10,466 | +0.73(+1.36%) |
Sep 21, 2016 | 53.55 | 53.91 | 53.24 | 53.91 | 32,035 | +0.81(+1.52%) |
Sep 20, 2016 | 53.37 | 53.37 | 53.08 | 53.10 | 6,995 | -0.26(-0.49%) |
Sep 19, 2016 | 53.39 | 53.67 | 53.25 | 53.37 | 195,936 | +0.28(+0.53%) |
Sep 16, 2016 | 53.48 | 53.70 | 53.06 | 53.08 | 32,092 | -0.69(-1.29%) |
Sep 15, 2016 | 53.21 | 53.79 | 53.21 | 53.78 | 7,561 | +0.61(+1.15%) |
Sep 14, 2016 | 53.83 | 53.83 | 53.10 | 53.17 | 19,435 | -0.49(-0.92%) |
Sep 13, 2016 | 54.16 | 54.26 | 53.57 | 53.66 | 19,296 | -0.83(-1.52%) |
Sep 12, 2016 | 53.59 | 54.62 | 52.92 | 54.49 | 38,898 | +0.46(+0.85%) |
Sep 09, 2016 | 54.88 | 55.21 | 54.03 | 54.03 | 18,097 | -1.29(-2.34%) |
Sep 08, 2016 | 55.18 | 55.44 | 55.18 | 55.33 | 4,460 | -0.03(-0.05%) |
Sep 07, 2016 | 55.49 | 55.60 | 55.34 | 55.35 | 4,759 | -0.17(-0.30%) |
Sep 06, 2016 | 55.76 | 55.76 | 55.44 | 55.52 | 18,115 | -0.18(-0.32%) |
Sep 02, 2016 | 55.42 | 55.70 | 55.70 | 55.70 | 10,873 | +0.59(+1.07%) |
Sep 01, 2016 | 55.09 | 55.11 | 54.68 | 55.11 | 4,797 | +0.07(+0.12%) |
Aug 31, 2016 | 55.40 | 55.41 | 54.69 | 55.05 | 45,146 | -0.46(-0.83%) |
Aug 30, 2016 | 55.76 | 55.76 | 55.41 | 55.51 | 9,625 | -0.17(-0.30%) |
Aug 29, 2016 | 55.65 | 55.81 | 55.34 | 55.67 | 8,220 | +0.34(+0.62%) |
Aug 26, 2016 | 55.50 | 55.73 | 55.08 | 55.33 | 31,879 | -0.13(-0.24%) |
Aug 25, 2016 | 55.60 | 55.60 | 55.38 | 55.46 | 7,650 | +0.06(+0.10%) |
Aug 24, 2016 | 55.56 | 55.68 | 55.40 | 55.40 | 9,543 | -0.23(-0.42%) |
Aug 23, 2016 | 55.76 | 55.95 | 55.62 | 55.64 | 11,871 | -0.01(-0.02%) |
Aug 22, 2016 | 55.54 | 55.75 | 55.44 | 55.65 | 12,704 | +0.06(+0.10%) |
Aug 19, 2016 | 55.39 | 55.63 | 55.39 | 55.59 | 9,625 | +0.04(+0.07%) |
Aug 18, 2016 | 55.08 | 55.55 | 55.08 | 55.55 | 19,440 | +0.40(+0.72%) |
Aug 17, 2016 | 55.21 | 55.21 | 54.67 | 55.15 | 6,631 | +0.17(+0.32%) |
Aug 16, 2016 | 55.41 | 55.41 | 54.97 | 54.98 | 16,559 | -0.55(-0.99%) |
Aug 15, 2016 | 55.05 | 55.66 | 55.05 | 55.53 | 23,552 | +0.69(+1.25%) |
Aug 12, 2016 | 54.88 | 54.89 | 54.68 | 54.84 | 7,028 | -0.03(-0.05%) |
Aug 11, 2016 | 54.98 | 54.99 | 54.65 | 54.87 | 10,755 | +0.47(+0.86%) |
Aug 10, 2016 | 54.82 | 54.82 | 54.10 | 54.40 | 11,808 | -0.57(-1.04%) |
Aug 09, 2016 | 54.82 | 54.97 | 54.82 | 54.97 | 32,317 | +0.29(+0.53%) |
Aug 08, 2016 | 54.92 | 54.95 | 54.62 | 54.68 | 7,662 | -0.29(-0.52%) |
Aug 05, 2016 | 54.91 | 55.08 | 54.83 | 54.97 | 32,267 | +0.61(+1.11%) |
Aug 04, 2016 | 54.44 | 54.79 | 54.31 | 54.36 | 13,718 | -0.06(-0.10%) |
Aug 03, 2016 | 53.99 | 54.42 | 53.99 | 54.42 | 14,778 | +0.46(+0.85%) |
Aug 02, 2016 | 54.24 | 54.27 | 53.80 | 53.96 | 16,974 | -0.41(-0.75%) |
Aug 01, 2016 | 54.21 | 54.55 | 54.14 | 54.37 | 15,990 | +0.13(+0.24%) |
Jul 29, 2016 | 53.95 | 54.31 | 53.69 | 54.24 | 8,399 | +0.29(+0.54%) |
Jul 28, 2016 | 54.30 | 54.30 | 53.73 | 53.95 | 7,984 | -0.54(-0.98%) |
Jul 27, 2016 | 54.45 | 54.65 | 54.30 | 54.48 | 9,699 | +0.14(+0.26%) |
Jul 26, 2016 | 53.74 | 54.37 | 53.74 | 54.34 | 29,986 | +0.64(+1.19%) |
Jul 25, 2016 | 53.90 | 53.90 | 53.70 | 53.70 | 38,611 | -0.30(-0.56%) |
Jul 22, 2016 | 53.98 | 54.03 | 53.45 | 54.00 | 24,066 | +0.05(+0.09%) |
Jul 21, 2016 | 54.40 | 54.51 | 53.80 | 53.96 | 22,747 | -0.36(-0.66%) |
Jul 20, 2016 | 54.30 | 54.39 | 53.97 | 54.31 | 13,425 | +0.35(+0.64%) |
Jul 19, 2016 | 54.24 | 54.34 | 53.75 | 53.97 | 10,294 | +0.20(+0.37%) |
Jul 18, 2016 | 53.78 | 53.99 | 53.73 | 53.77 | 12,567 | -0.03(-0.05%) |
Jul 15, 2016 | 54.05 | 54.06 | 53.71 | 53.80 | 15,952 | +0.06(+0.10%) |
Jul 14, 2016 | 53.84 | 53.88 | 53.67 | 53.74 | 9,116 | +0.19(+0.35%) |
Jul 13, 2016 | 53.67 | 53.74 | 53.45 | 53.55 | 16,092 | -0.13(-0.24%) |
Jul 12, 2016 | 53.76 | 53.90 | 53.45 | 53.69 | 17,874 | +0.19(+0.35%) |
Jul 11, 2016 | 53.39 | 53.65 | 53.36 | 53.50 | 14,640 | +0.40(+0.74%) |
Jul 08, 2016 | 52.36 | 53.11 | 51.87 | 53.10 | 6,473 | +1.23(+2.36%) |
Jul 07, 2016 | 51.89 | 52.20 | 51.70 | 51.87 | 3,453 | +0.00(+0.00%) |
Jul 06, 2016 | 51.54 | 51.91 | 51.43 | 51.87 | 26,475 | +0.24(+0.47%) |
Jul 05, 2016 | 52.07 | 52.07 | 51.52 | 51.63 | 14,230 | -0.74(-1.42%) |
Jul 01, 2016 | 52.80 | 52.37 | 52.37 | 52.37 | 35,498 | +0.00(+0.00%) |
Jun 30, 2016 | 51.30 | 52.37 | 51.27 | 52.37 | 10,627 | +1.17(+2.29%) |
Jun 29, 2016 | 50.74 | 51.25 | 50.69 | 51.20 | 15,881 | +0.87(+1.73%) |
Jun 28, 2016 | 50.30 | 50.33 | 49.90 | 50.33 | 11,840 | +0.53(+1.07%) |
Jun 27, 2016 | 51.11 | 51.11 | 49.64 | 49.79 | 38,076 | -1.49(-2.90%) |
Jun 24, 2016 | 51.14 | 52.04 | 50.66 | 51.28 | 19,555 | -1.86(-3.50%) |
Jun 23, 2016 | 53.08 | 53.18 | 52.94 | 53.14 | 6,237 | +0.47(+0.89%) |
Jun 22, 2016 | 52.92 | 52.92 | 52.65 | 52.67 | 12,233 | +0.04(+0.07%) |
Jun 21, 2016 | 53.22 | 53.22 | 52.62 | 52.63 | 4,039 | -0.11(-0.21%) |
Jun 20, 2016 | 53.08 | 53.20 | 52.75 | 52.75 | 15,685 | +0.44(+0.85%) |
Jun 17, 2016 | 52.25 | 52.40 | 52.02 | 52.30 | 15,469 | +0.06(+0.11%) |
Jun 16, 2016 | 52.02 | 52.30 | 51.66 | 52.25 | 7,333 | -0.05(-0.09%) |
Jun 15, 2016 | 52.36 | 52.59 | 52.30 | 52.30 | 2,840 | +0.25(+0.47%) |
Jun 14, 2016 | 52.63 | 52.63 | 51.93 | 52.05 | 20,338 | -0.39(-0.74%) |
Jun 13, 2016 | 53.39 | 53.39 | 52.44 | 52.44 | 17,576 | -0.75(-1.41%) |
Jun 10, 2016 | 53.88 | 53.88 | 53.05 | 53.19 | 31,864 | -0.77(-1.42%) |
Jun 09, 2016 | 53.55 | 53.98 | 53.55 | 53.95 | 22,776 | +0.13(+0.24%) |
Jun 08, 2016 | 53.89 | 53.89 | 53.60 | 53.82 | 7,887 | +0.20(+0.37%) |
Jun 07, 2016 | 53.71 | 53.81 | 53.57 | 53.63 | 15,702 | +0.22(+0.40%) |
Jun 06, 2016 | 52.91 | 53.48 | 52.91 | 53.41 | 17,715 | +0.65(+1.24%) |
Jun 03, 2016 | 52.95 | 52.95 | 52.28 | 52.76 | 21,816 | +0.03(+0.06%) |
Jun 02, 2016 | 52.36 | 52.74 | 52.36 | 52.73 | 22,588 | +0.23(+0.44%) |
Jun 01, 2016 | 52.11 | 52.55 | 52.11 | 52.49 | 6,639 | +0.26(+0.50%) |
May 31, 2016 | 52.65 | 52.71 | 52.04 | 52.23 | 34,780 | -0.17(-0.32%) |
May 27, 2016 | 52.32 | 52.40 | 52.40 | 52.40 | 10,574 | +0.10(+0.18%) |
May 26, 2016 | 52.16 | 52.42 | 52.16 | 52.30 | 4,552 | +0.11(+0.21%) |
May 25, 2016 | 51.99 | 52.26 | 51.99 | 52.19 | 9,983 | +0.27(+0.52%) |
May 24, 2016 | 51.53 | 52.10 | 51.53 | 51.92 | 16,241 | +0.61(+1.19%) |
May 23, 2016 | 52.14 | 52.14 | 51.24 | 51.31 | 9,463 | -0.50(-0.96%) |
May 20, 2016 | 51.38 | 51.90 | 51.38 | 51.81 | 10,028 | +0.61(+1.19%) |
May 19, 2016 | 51.31 | 51.31 | 50.91 | 51.20 | 4,639 | -0.30(-0.58%) |
May 18, 2016 | 51.88 | 52.14 | 51.50 | 51.50 | 9,943 | -0.15(-0.29%) |
May 17, 2016 | 51.98 | 52.14 | 51.45 | 51.65 | 18,429 | -0.17(-0.33%) |
May 16, 2016 | 51.46 | 51.95 | 51.46 | 51.82 | 8,940 | +0.71(+1.39%) |
May 13, 2016 | 51.92 | 51.92 | 51.01 | 51.11 | 18,449 | -0.65(-1.26%) |
May 12, 2016 | 52.01 | 52.01 | 51.48 | 51.76 | 8,196 | +0.09(+0.18%) |
May 11, 2016 | 52.05 | 52.09 | 51.64 | 51.67 | 18,480 | -0.46(-0.88%) |
May 10, 2016 | 51.14 | 52.14 | 51.14 | 52.13 | 13,587 | +1.14(+2.24%) |
May 09, 2016 | 50.99 | 51.20 | 50.76 | 50.99 | 15,281 | -0.01(-0.02%) |
May 06, 2016 | 50.62 | 51.00 | 50.62 | 51.00 | 11,070 | +0.31(+0.61%) |
May 05, 2016 | 50.55 | 50.81 | 50.55 | 50.69 | 7,069 | +0.25(+0.50%) |
May 04, 2016 | 50.31 | 50.78 | 50.25 | 50.43 | 16,401 | -0.30(-0.59%) |
May 03, 2016 | 50.88 | 50.95 | 50.35 | 50.73 | 32,880 | -0.46(-0.90%) |