Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 49.60 | 49.75 | 48.60 | 48.60 | 142,471 | -1.00(-2.02%) |
Apr 27, 2017 | 49.65 | 49.85 | 48.90 | 49.60 | 137,738 | +0.40(+0.81%) |
Apr 26, 2017 | 49.20 | 50.00 | 48.95 | 49.20 | 152,949 | +0.25(+0.51%) |
Apr 25, 2017 | 49.35 | 49.83 | 48.60 | 48.95 | 150,286 | +0.45(+0.93%) |
Apr 24, 2017 | 49.50 | 50.80 | 48.10 | 48.50 | 242,250 | +0.00(+0.00%) |
Apr 21, 2017 | 55.80 | 55.80 | 48.45 | 48.50 | 629,601 | -8.60(-15.06%) |
Apr 20, 2017 | 56.25 | 57.10 | 55.66 | 57.10 | 76,611 | +1.10(+1.96%) |
Apr 19, 2017 | 56.25 | 57.10 | 56.00 | 56.00 | 114,250 | +0.00(+0.00%) |
Apr 18, 2017 | 55.55 | 56.55 | 55.38 | 56.00 | 66,699 | +0.15(+0.27%) |
Apr 17, 2017 | 54.95 | 56.00 | 54.83 | 55.85 | 55,155 | +1.35(+2.48%) |
Apr 13, 2017 | 55.25 | 55.51 | 54.00 | 54.50 | 69,308 | -0.70(-1.27%) |
Apr 12, 2017 | 56.95 | 56.95 | 54.90 | 55.20 | 71,864 | -1.95(-3.41%) |
Apr 11, 2017 | 56.70 | 57.25 | 56.25 | 57.15 | 51,917 | +0.15(+0.26%) |
Apr 10, 2017 | 56.30 | 57.05 | 56.05 | 57.00 | 59,393 | +0.80(+1.42%) |
Apr 07, 2017 | 56.85 | 57.15 | 56.00 | 56.20 | 69,995 | -0.90(-1.58%) |
Apr 06, 2017 | 56.45 | 57.15 | 56.20 | 57.10 | 57,015 | +0.60(+1.06%) |
Apr 05, 2017 | 56.90 | 57.40 | 56.10 | 56.50 | 86,513 | +0.20(+0.36%) |
Apr 04, 2017 | 55.20 | 56.30 | 55.20 | 56.30 | 59,518 | +1.05(+1.90%) |
Apr 03, 2017 | 56.40 | 56.60 | 55.05 | 55.25 | 104,434 | -0.75(-1.34%) |
Mar 31, 2017 | 56.70 | 56.95 | 55.85 | 56.00 | 118,867 | -0.85(-1.50%) |
Mar 30, 2017 | 56.50 | 57.20 | 56.25 | 56.85 | 83,120 | +0.45(+0.80%) |
Mar 29, 2017 | 56.50 | 58.00 | 56.20 | 56.40 | 130,430 | +0.05(+0.09%) |
Mar 28, 2017 | 55.20 | 56.45 | 55.00 | 56.35 | 73,563 | +1.00(+1.81%) |
Mar 27, 2017 | 55.00 | 55.45 | 54.70 | 55.35 | 56,129 | -0.25(-0.45%) |
Mar 24, 2017 | 55.70 | 55.95 | 54.75 | 55.60 | 97,836 | +0.05(+0.09%) |
Mar 23, 2017 | 55.15 | 55.55 | 54.85 | 55.55 | 64,832 | +0.50(+0.91%) |
Mar 22, 2017 | 54.95 | 55.25 | 54.30 | 55.05 | 61,292 | +0.15(+0.27%) |
Mar 21, 2017 | 56.70 | 56.80 | 54.85 | 54.90 | 83,481 | -1.40(-2.49%) |
Mar 20, 2017 | 55.90 | 56.50 | 54.75 | 56.30 | 97,699 | +0.80(+1.44%) |
Mar 17, 2017 | 53.35 | 55.90 | 53.10 | 55.50 | 333,554 | +2.15(+4.03%) |
Mar 16, 2017 | 53.30 | 53.60 | 53.00 | 53.35 | 62,673 | +0.20(+0.38%) |
Mar 15, 2017 | 52.55 | 53.35 | 51.75 | 53.15 | 59,421 | +0.90(+1.72%) |
Mar 14, 2017 | 52.85 | 53.00 | 52.20 | 52.25 | 41,285 | -0.75(-1.42%) |
Mar 13, 2017 | 52.55 | 53.17 | 52.50 | 53.00 | 66,693 | +0.50(+0.95%) |
Mar 10, 2017 | 52.80 | 53.35 | 52.20 | 52.50 | 57,796 | +0.00(+0.00%) |
Mar 09, 2017 | 53.55 | 53.75 | 52.25 | 52.50 | 55,800 | -1.20(-2.23%) |
Mar 08, 2017 | 54.40 | 54.60 | 53.60 | 53.70 | 50,916 | -0.60(-1.10%) |
Mar 07, 2017 | 54.50 | 54.50 | 53.80 | 54.30 | 80,109 | -0.20(-0.37%) |
Mar 06, 2017 | 55.60 | 55.60 | 54.35 | 54.50 | 71,153 | -1.65(-2.94%) |
Mar 03, 2017 | 56.20 | 56.55 | 55.65 | 56.15 | 53,949 | -0.15(-0.27%) |
Mar 02, 2017 | 56.25 | 56.55 | 56.10 | 56.30 | 49,455 | -0.05(-0.09%) |
Mar 01, 2017 | 56.50 | 57.05 | 56.25 | 56.35 | 76,183 | +0.75(+1.35%) |
Feb 28, 2017 | 56.60 | 56.95 | 55.30 | 55.60 | 117,254 | -1.15(-2.03%) |
Feb 27, 2017 | 57.30 | 57.40 | 56.45 | 56.75 | 161,037 | +0.70(+1.25%) |
Feb 24, 2017 | 56.00 | 56.55 | 55.55 | 56.05 | 134,784 | -0.20(-0.36%) |
Feb 23, 2017 | 57.15 | 57.25 | 55.90 | 56.25 | 81,760 | -0.65(-1.14%) |
Feb 22, 2017 | 57.90 | 58.75 | 56.85 | 56.90 | 68,047 | -1.20(-2.07%) |
Feb 21, 2017 | 57.90 | 58.75 | 57.90 | 58.10 | 103,455 | +0.20(+0.35%) |
Feb 17, 2017 | 57.90 | 57.90 | 57.90 | 0 | -1.75(-2.93%) | |
Feb 16, 2017 | 60.05 | 60.35 | 59.45 | 59.65 | 78,191 | -0.55(-0.91%) |
Feb 15, 2017 | 60.15 | 60.95 | 59.80 | 60.20 | 69,930 | -0.15(-0.25%) |
Feb 14, 2017 | 60.60 | 60.80 | 59.67 | 60.35 | 106,368 | -0.65(-1.07%) |
Feb 13, 2017 | 60.75 | 61.40 | 59.40 | 61.00 | 236,381 | +0.30(+0.49%) |
Feb 10, 2017 | 59.40 | 60.70 | 58.35 | 60.70 | 110,200 | +1.50(+2.53%) |
Feb 09, 2017 | 60.75 | 60.75 | 55.45 | 59.20 | 209,921 | -3.55(-5.66%) |
Feb 08, 2017 | 63.10 | 63.60 | 62.10 | 62.75 | 50,978 | -0.70(-1.10%) |
Feb 07, 2017 | 63.20 | 64.80 | 63.20 | 63.45 | 41,886 | +0.40(+0.63%) |
Feb 06, 2017 | 62.85 | 63.50 | 62.25 | 63.05 | 48,718 | -0.15(-0.24%) |
Feb 03, 2017 | 62.55 | 63.35 | 62.05 | 63.20 | 36,644 | +1.35(+2.18%) |
Feb 02, 2017 | 62.80 | 62.85 | 61.45 | 61.85 | 40,363 | -1.10(-1.75%) |
Feb 01, 2017 | 63.35 | 64.10 | 62.55 | 62.95 | 43,013 | +0.05(+0.08%) |
Jan 31, 2017 | 62.50 | 63.25 | 62.25 | 62.90 | 73,957 | +0.10(+0.16%) |
Jan 30, 2017 | 64.95 | 64.95 | 62.45 | 62.80 | 69,263 | -2.70(-4.12%) |
Jan 27, 2017 | 64.85 | 65.50 | 64.60 | 65.50 | 41,257 | +0.75(+1.16%) |
Jan 26, 2017 | 66.35 | 66.35 | 64.45 | 64.75 | 43,483 | -1.70(-2.56%) |
Jan 25, 2017 | 65.05 | 66.67 | 64.90 | 66.45 | 59,343 | +1.85(+2.86%) |
Jan 24, 2017 | 62.65 | 64.80 | 62.65 | 64.60 | 52,429 | +2.00(+3.19%) |
Jan 23, 2017 | 61.80 | 62.60 | 61.65 | 62.60 | 45,162 | +0.70(+1.13%) |
Jan 20, 2017 | 61.60 | 62.60 | 61.60 | 61.90 | 35,820 | +0.40(+0.65%) |
Jan 19, 2017 | 61.95 | 62.70 | 61.30 | 61.50 | 38,905 | -0.25(-0.40%) |
Jan 18, 2017 | 61.90 | 61.90 | 61.01 | 61.75 | 33,607 | +0.10(+0.16%) |
Jan 17, 2017 | 62.40 | 62.46 | 61.25 | 61.65 | 37,809 | -1.25(-1.99%) |
Jan 13, 2017 | 62.90 | 62.90 | 62.90 | 0 | +0.65(+1.04%) | |
Jan 12, 2017 | 63.60 | 63.60 | 61.20 | 62.25 | 42,858 | -1.60(-2.51%) |
Jan 11, 2017 | 63.05 | 64.00 | 62.35 | 63.85 | 53,845 | +0.80(+1.27%) |
Jan 10, 2017 | 61.55 | 63.15 | 61.30 | 63.05 | 39,220 | +1.40(+2.27%) |
Jan 09, 2017 | 62.40 | 62.95 | 61.50 | 61.65 | 55,352 | -0.95(-1.52%) |
Jan 06, 2017 | 65.20 | 65.20 | 62.35 | 62.60 | 87,325 | -3.20(-4.86%) |
Jan 05, 2017 | 66.60 | 67.10 | 65.75 | 65.80 | 35,776 | -1.05(-1.57%) |
Jan 04, 2017 | 66.75 | 67.40 | 65.50 | 66.85 | 80,068 | +0.30(+0.45%) |
Jan 03, 2017 | 66.30 | 67.45 | 65.85 | 66.55 | 45,451 | +1.00(+1.53%) |
Dec 30, 2016 | 65.55 | 65.55 | 65.55 | 0 | -1.40(-2.09%) | |
Dec 29, 2016 | 66.15 | 66.95 | 66.10 | 66.95 | 32,564 | +0.75(+1.13%) |
Dec 28, 2016 | 67.60 | 68.40 | 65.90 | 66.20 | 47,912 | -1.20(-1.78%) |
Dec 27, 2016 | 67.20 | 68.28 | 67.20 | 67.40 | 36,805 | +0.05(+0.07%) |
Dec 23, 2016 | 67.35 | 67.35 | 67.35 | 0 | +0.65(+0.97%) | |
Dec 22, 2016 | 66.70 | 66.85 | 65.70 | 66.70 | 44,026 | -0.15(-0.22%) |
Dec 21, 2016 | 67.40 | 67.80 | 66.75 | 66.85 | 70,250 | -0.85(-1.26%) |
Dec 20, 2016 | 67.70 | 68.25 | 66.95 | 67.70 | 71,921 | +0.30(+0.45%) |
Dec 19, 2016 | 65.80 | 67.50 | 65.80 | 67.40 | 76,897 | +1.95(+2.98%) |
Dec 16, 2016 | 65.05 | 66.40 | 65.05 | 65.45 | 194,844 | +0.30(+0.46%) |
Dec 15, 2016 | 64.60 | 65.50 | 64.25 | 65.15 | 76,139 | +0.60(+0.93%) |
Dec 14, 2016 | 65.30 | 65.70 | 64.40 | 64.55 | 66,950 | -1.05(-1.60%) |
Dec 13, 2016 | 66.30 | 66.85 | 65.15 | 65.60 | 95,760 | -0.55(-0.83%) |
Dec 12, 2016 | 65.90 | 66.62 | 65.25 | 66.15 | 55,494 | -0.10(-0.15%) |
Dec 09, 2016 | 65.70 | 66.40 | 65.11 | 66.25 | 59,277 | +0.50(+0.76%) |
Dec 08, 2016 | 64.30 | 65.85 | 64.10 | 65.75 | 75,678 | +1.70(+2.65%) |
Dec 07, 2016 | 64.45 | 65.15 | 63.80 | 64.05 | 101,503 | -0.55(-0.85%) |
Dec 06, 2016 | 63.50 | 64.70 | 63.08 | 64.60 | 95,151 | +1.20(+1.89%) |
Dec 05, 2016 | 62.50 | 64.30 | 62.45 | 63.40 | 129,202 | +0.95(+1.52%) |
Dec 02, 2016 | 62.00 | 62.92 | 62.00 | 62.45 | 64,550 | +0.05(+0.08%) |
Dec 01, 2016 | 62.20 | 63.70 | 62.20 | 62.40 | 93,518 | +0.20(+0.32%) |
Nov 30, 2016 | 63.40 | 63.40 | 61.65 | 62.20 | 79,259 | -1.05(-1.66%) |
Nov 29, 2016 | 63.75 | 63.85 | 62.00 | 63.25 | 96,691 | -0.20(-0.32%) |
Nov 28, 2016 | 64.60 | 65.00 | 63.40 | 63.45 | 73,721 | -1.45(-2.23%) |
Nov 25, 2016 | 64.25 | 65.05 | 63.65 | 64.90 | 31,414 | +0.85(+1.33%) |
Nov 23, 2016 | 64.05 | 64.05 | 64.05 | 0 | +0.05(+0.08%) | |
Nov 22, 2016 | 62.90 | 64.00 | 61.70 | 64.00 | 68,643 | +1.30(+2.07%) |
Nov 21, 2016 | 63.25 | 63.25 | 62.30 | 62.70 | 96,910 | -0.55(-0.87%) |
Nov 18, 2016 | 63.05 | 63.65 | 62.70 | 63.25 | 83,885 | +0.40(+0.64%) |
Nov 17, 2016 | 62.05 | 63.75 | 62.05 | 62.85 | 107,536 | +0.80(+1.29%) |
Nov 16, 2016 | 61.60 | 62.12 | 60.95 | 62.05 | 72,800 | +0.15(+0.24%) |
Nov 15, 2016 | 61.15 | 62.00 | 60.55 | 61.90 | 66,640 | +0.75(+1.23%) |
Nov 14, 2016 | 60.15 | 62.10 | 59.80 | 61.15 | 178,397 | +3.80(+6.63%) |
Nov 11, 2016 | 55.10 | 57.40 | 55.10 | 57.35 | 112,820 | +2.50(+4.56%) |
Nov 10, 2016 | 53.70 | 55.45 | 53.45 | 54.85 | 102,689 | +1.50(+2.81%) |
Nov 09, 2016 | 51.30 | 53.40 | 51.15 | 53.35 | 99,192 | +1.70(+3.29%) |
Nov 08, 2016 | 51.65 | 52.60 | 51.35 | 51.65 | 78,320 | -0.05(-0.10%) |
Nov 07, 2016 | 52.80 | 52.80 | 51.10 | 51.70 | 113,855 | -0.40(-0.77%) |
Nov 04, 2016 | 52.10 | 53.60 | 52.05 | 52.10 | 142,320 | +0.25(+0.48%) |
Nov 03, 2016 | 51.60 | 52.00 | 51.30 | 51.85 | 89,606 | +0.50(+0.97%) |
Nov 02, 2016 | 50.30 | 51.62 | 50.30 | 51.35 | 113,682 | +1.05(+2.09%) |
Nov 01, 2016 | 53.35 | 53.35 | 50.30 | 50.30 | 135,513 | -2.80(-5.27%) |
Oct 31, 2016 | 53.85 | 54.00 | 52.95 | 53.10 | 149,893 | -0.76(-1.41%) |
Oct 28, 2016 | 53.52 | 54.20 | 52.92 | 53.86 | 149,027 | +0.12(+0.22%) |
Oct 27, 2016 | 53.33 | 53.90 | 52.58 | 53.74 | 134,552 | +0.61(+1.15%) |
Oct 26, 2016 | 55.25 | 55.60 | 53.06 | 53.13 | 210,230 | -2.49(-4.48%) |
Oct 25, 2016 | 55.89 | 57.36 | 54.86 | 55.62 | 128,940 | -0.37(-0.66%) |
Oct 24, 2016 | 56.30 | 57.06 | 54.98 | 55.99 | 264,254 | -0.05(-0.09%) |
Oct 21, 2016 | 63.42 | 64.05 | 55.75 | 56.04 | 557,549 | -8.74(-13.49%) |
Oct 20, 2016 | 65.50 | 65.53 | 64.11 | 64.78 | 96,022 | -0.89(-1.36%) |
Oct 19, 2016 | 65.05 | 65.83 | 64.21 | 65.67 | 52,821 | +0.69(+1.06%) |
Oct 18, 2016 | 65.11 | 65.46 | 64.71 | 64.98 | 35,586 | +0.21(+0.32%) |
Oct 17, 2016 | 65.45 | 65.76 | 64.51 | 64.77 | 46,569 | -0.85(-1.30%) |
Oct 14, 2016 | 64.86 | 65.87 | 64.51 | 65.62 | 55,422 | +1.16(+1.80%) |
Oct 13, 2016 | 64.29 | 64.55 | 63.37 | 64.46 | 60,843 | -0.31(-0.48%) |
Oct 12, 2016 | 64.45 | 65.41 | 64.45 | 64.77 | 27,014 | +0.14(+0.22%) |
Oct 11, 2016 | 64.98 | 64.98 | 63.95 | 64.63 | 56,707 | -0.71(-1.09%) |
Oct 10, 2016 | 64.70 | 65.62 | 64.70 | 65.34 | 36,042 | +0.96(+1.49%) |
Oct 07, 2016 | 65.13 | 65.40 | 64.28 | 64.38 | 53,459 | -0.58(-0.89%) |
Oct 06, 2016 | 64.50 | 65.55 | 64.50 | 64.96 | 60,523 | +0.19(+0.29%) |
Oct 05, 2016 | 65.06 | 65.70 | 64.08 | 64.77 | 81,649 | -0.01(-0.02%) |
Oct 04, 2016 | 64.82 | 65.46 | 64.45 | 64.78 | 91,144 | -0.02(-0.03%) |
Oct 03, 2016 | 64.54 | 64.80 | 63.27 | 64.80 | 144,542 | +0.13(+0.20%) |
Sep 30, 2016 | 63.60 | 65.29 | 63.44 | 64.67 | 101,366 | +1.14(+1.79%) |
Sep 29, 2016 | 63.93 | 63.93 | 63.16 | 63.53 | 58,066 | -0.60(-0.94%) |
Sep 28, 2016 | 63.67 | 64.14 | 63.14 | 64.13 | 143,995 | +0.68(+1.07%) |
Sep 27, 2016 | 62.80 | 63.94 | 62.73 | 63.45 | 95,372 | +0.52(+0.83%) |
Sep 26, 2016 | 63.13 | 63.30 | 62.34 | 62.93 | 62,203 | -0.33(-0.52%) |
Sep 23, 2016 | 63.38 | 63.89 | 63.22 | 63.26 | 58,974 | -0.47(-0.74%) |
Sep 22, 2016 | 63.17 | 64.18 | 63.17 | 63.73 | 54,931 | +0.71(+1.13%) |
Sep 21, 2016 | 62.38 | 63.15 | 62.38 | 63.02 | 53,911 | +1.01(+1.63%) |
Sep 20, 2016 | 62.45 | 62.82 | 61.86 | 62.01 | 59,724 | -0.36(-0.58%) |
Sep 19, 2016 | 62.25 | 62.94 | 61.83 | 62.37 | 60,261 | +0.36(+0.58%) |
Sep 16, 2016 | 61.78 | 62.53 | 61.56 | 62.01 | 112,552 | +0.34(+0.55%) |
Sep 15, 2016 | 60.94 | 61.95 | 60.77 | 61.67 | 43,289 | +0.70(+1.15%) |
Sep 14, 2016 | 60.60 | 61.35 | 60.40 | 60.97 | 68,050 | +0.45(+0.74%) |
Sep 13, 2016 | 61.19 | 61.60 | 60.06 | 60.52 | 74,774 | -1.19(-1.93%) |
Sep 12, 2016 | 60.47 | 61.81 | 59.40 | 61.71 | 97,048 | +1.02(+1.68%) |
Sep 09, 2016 | 61.58 | 61.63 | 60.40 | 60.69 | 78,826 | -1.21(-1.95%) |
Sep 08, 2016 | 62.95 | 62.95 | 61.19 | 61.90 | 95,264 | -1.23(-1.95%) |
Sep 07, 2016 | 64.00 | 64.00 | 62.59 | 63.13 | 71,632 | -0.87(-1.36%) |
Sep 06, 2016 | 63.28 | 64.00 | 62.90 | 64.00 | 97,020 | +0.76(+1.20%) |
Sep 02, 2016 | 62.99 | 63.24 | 63.24 | 63.24 | 43,600 | +0.49(+0.78%) |
Sep 01, 2016 | 62.19 | 62.85 | 61.89 | 62.75 | 60,607 | +0.68(+1.10%) |
Aug 31, 2016 | 62.76 | 63.25 | 61.59 | 62.07 | 76,881 | -0.94(-1.49%) |
Aug 30, 2016 | 62.60 | 63.40 | 62.27 | 63.01 | 71,713 | +0.43(+0.69%) |
Aug 29, 2016 | 61.78 | 63.07 | 61.78 | 62.58 | 58,853 | +0.65(+1.05%) |
Aug 26, 2016 | 61.55 | 62.33 | 61.31 | 61.93 | 69,421 | +0.40(+0.65%) |
Aug 25, 2016 | 60.57 | 61.75 | 60.53 | 61.53 | 70,794 | +0.77(+1.27%) |
Aug 24, 2016 | 60.90 | 61.14 | 60.46 | 60.76 | 78,246 | -0.13(-0.21%) |
Aug 23, 2016 | 60.62 | 61.42 | 60.52 | 60.89 | 97,285 | +0.56(+0.93%) |
Aug 22, 2016 | 60.18 | 60.38 | 59.45 | 60.33 | 77,698 | -0.17(-0.28%) |
Aug 19, 2016 | 60.20 | 61.20 | 60.09 | 60.50 | 92,350 | -0.13(-0.21%) |
Aug 18, 2016 | 60.23 | 60.98 | 59.93 | 60.63 | 58,930 | +0.32(+0.53%) |
Aug 17, 2016 | 59.59 | 60.36 | 59.18 | 60.31 | 81,323 | +0.69(+1.16%) |
Aug 16, 2016 | 60.83 | 60.99 | 59.53 | 59.62 | 68,140 | -1.40(-2.29%) |
Aug 15, 2016 | 60.51 | 61.66 | 60.26 | 61.02 | 78,045 | +0.51(+0.84%) |
Aug 12, 2016 | 61.26 | 61.26 | 59.71 | 60.51 | 69,074 | -0.60(-0.98%) |
Aug 11, 2016 | 61.24 | 61.83 | 60.93 | 61.11 | 74,422 | -0.14(-0.23%) |
Aug 10, 2016 | 61.30 | 61.82 | 60.87 | 61.25 | 87,287 | +0.04(+0.07%) |
Aug 09, 2016 | 61.99 | 62.58 | 61.13 | 61.21 | 89,414 | -0.72(-1.16%) |
Aug 08, 2016 | 62.17 | 62.28 | 61.50 | 61.93 | 76,179 | +0.11(+0.18%) |
Aug 05, 2016 | 62.70 | 63.29 | 61.73 | 61.82 | 73,078 | -0.79(-1.26%) |
Aug 04, 2016 | 62.54 | 63.16 | 62.18 | 62.61 | 78,210 | +0.23(+0.37%) |
Aug 03, 2016 | 61.20 | 62.39 | 61.05 | 62.38 | 106,677 | +0.79(+1.28%) |
Aug 02, 2016 | 61.51 | 62.34 | 61.36 | 61.59 | 153,404 | -0.11(-0.18%) |
Aug 01, 2016 | 62.24 | 62.56 | 61.30 | 61.70 | 158,584 | -1.21(-1.92%) |
Jul 29, 2016 | 63.22 | 63.22 | 61.70 | 62.91 | 186,597 | -0.47(-0.74%) |
Jul 28, 2016 | 63.17 | 63.84 | 62.67 | 63.38 | 122,553 | +0.25(+0.40%) |
Jul 27, 2016 | 64.00 | 64.55 | 62.44 | 63.13 | 156,216 | -1.16(-1.80%) |
Jul 26, 2016 | 61.50 | 64.34 | 61.36 | 64.29 | 252,225 | +2.31(+3.73%) |
Jul 25, 2016 | 62.40 | 62.76 | 60.14 | 61.98 | 391,828 | -1.19(-1.88%) |
Jul 22, 2016 | 67.70 | 67.81 | 62.44 | 63.17 | 351,775 | -5.37(-7.83%) |
Jul 21, 2016 | 68.14 | 68.71 | 67.76 | 68.54 | 107,088 | +0.56(+0.82%) |
Jul 20, 2016 | 68.61 | 68.65 | 67.43 | 67.98 | 76,999 | -0.46(-0.67%) |
Jul 19, 2016 | 68.62 | 69.72 | 68.00 | 68.44 | 181,893 | -0.31(-0.45%) |
Jul 18, 2016 | 68.59 | 69.57 | 68.49 | 68.75 | 88,972 | -0.42(-0.61%) |
Jul 15, 2016 | 69.01 | 69.75 | 67.76 | 69.17 | 123,614 | +0.64(+0.93%) |
Jul 14, 2016 | 68.36 | 68.89 | 67.86 | 68.53 | 70,228 | +0.34(+0.50%) |
Jul 13, 2016 | 68.08 | 68.61 | 67.65 | 68.19 | 92,110 | +0.58(+0.86%) |
Jul 12, 2016 | 67.00 | 68.16 | 66.70 | 67.61 | 101,443 | +0.68(+1.02%) |
Jul 11, 2016 | 65.92 | 66.95 | 64.98 | 66.93 | 88,848 | +1.62(+2.48%) |
Jul 08, 2016 | 64.33 | 65.47 | 63.79 | 65.31 | 108,413 | +1.52(+2.38%) |
Jul 07, 2016 | 65.10 | 65.44 | 63.28 | 63.79 | 95,129 | -1.02(-1.57%) |
Jul 06, 2016 | 64.26 | 65.08 | 64.26 | 64.81 | 146,249 | +0.56(+0.87%) |
Jul 05, 2016 | 65.34 | 65.45 | 63.58 | 64.25 | 84,341 | -1.44(-2.19%) |
Jul 01, 2016 | 64.67 | 65.69 | 65.69 | 65.69 | 82,800 | +0.32(+0.49%) |
Jun 30, 2016 | 64.03 | 65.37 | 63.81 | 65.37 | 156,860 | +1.54(+2.41%) |
Jun 29, 2016 | 63.34 | 64.00 | 62.79 | 63.83 | 136,409 | +1.06(+1.69%) |
Jun 28, 2016 | 63.79 | 63.82 | 62.62 | 62.77 | 132,586 | -0.36(-0.57%) |
Jun 27, 2016 | 64.25 | 64.51 | 62.69 | 63.13 | 169,272 | -1.71(-2.64%) |
Jun 24, 2016 | 64.00 | 65.34 | 63.41 | 64.84 | 236,221 | -1.71(-2.57%) |
Jun 23, 2016 | 65.25 | 66.65 | 64.38 | 66.55 | 88,176 | +1.87(+2.89%) |
Jun 22, 2016 | 62.68 | 65.42 | 62.68 | 64.68 | 243,096 | +2.44(+3.92%) |
Jun 21, 2016 | 62.58 | 62.58 | 61.22 | 62.24 | 77,255 | -0.33(-0.53%) |
Jun 20, 2016 | 62.17 | 63.24 | 61.40 | 62.57 | 132,835 | +0.83(+1.34%) |
Jun 17, 2016 | 61.26 | 62.23 | 60.93 | 61.74 | 170,815 | +0.46(+0.75%) |
Jun 16, 2016 | 61.07 | 61.47 | 60.53 | 61.28 | 107,000 | -0.19(-0.31%) |
Jun 15, 2016 | 62.18 | 62.99 | 61.46 | 61.47 | 92,675 | -0.45(-0.73%) |
Jun 14, 2016 | 61.41 | 61.98 | 60.83 | 61.92 | 101,588 | +0.35(+0.57%) |
Jun 13, 2016 | 62.55 | 63.42 | 61.50 | 61.57 | 65,739 | -1.32(-2.10%) |
Jun 10, 2016 | 63.00 | 63.56 | 62.44 | 62.89 | 75,219 | -0.72(-1.13%) |
Jun 09, 2016 | 63.46 | 63.73 | 62.48 | 63.61 | 65,304 | -0.24(-0.38%) |
Jun 08, 2016 | 63.74 | 64.21 | 63.60 | 63.85 | 113,676 | +0.24(+0.38%) |
Jun 07, 2016 | 63.17 | 63.69 | 63.00 | 63.61 | 88,635 | +0.43(+0.68%) |
Jun 06, 2016 | 62.54 | 63.70 | 62.31 | 63.18 | 94,622 | +0.89(+1.43%) |
Jun 03, 2016 | 63.47 | 63.47 | 62.28 | 62.29 | 77,569 | -1.24(-1.95%) |
Jun 02, 2016 | 62.92 | 63.56 | 62.43 | 63.53 | 89,070 | +0.53(+0.84%) |
Jun 01, 2016 | 62.31 | 63.00 | 61.83 | 63.00 | 106,033 | +0.39(+0.62%) |
May 31, 2016 | 61.68 | 62.85 | 61.68 | 62.61 | 154,057 | +0.93(+1.51%) |
May 27, 2016 | 61.33 | 61.68 | 61.68 | 61.68 | 103,400 | +0.21(+0.34%) |
May 26, 2016 | 62.06 | 62.08 | 61.02 | 61.47 | 48,471 | -0.29(-0.47%) |
May 25, 2016 | 61.49 | 62.18 | 60.99 | 61.76 | 90,525 | +0.31(+0.50%) |
May 24, 2016 | 60.25 | 62.00 | 60.25 | 61.45 | 121,314 | +1.27(+2.11%) |
May 23, 2016 | 59.79 | 61.61 | 59.79 | 60.18 | 95,844 | +0.18(+0.30%) |
May 20, 2016 | 60.24 | 61.22 | 59.30 | 60.00 | 108,579 | -0.19(-0.32%) |
May 19, 2016 | 59.40 | 60.66 | 58.53 | 60.19 | 80,507 | +0.57(+0.96%) |
May 18, 2016 | 59.02 | 60.66 | 58.99 | 59.62 | 88,965 | +0.20(+0.34%) |
May 17, 2016 | 60.45 | 60.45 | 58.88 | 59.42 | 107,810 | -0.95(-1.57%) |
May 16, 2016 | 60.38 | 61.24 | 59.92 | 60.37 | 107,393 | +0.39(+0.65%) |
May 13, 2016 | 59.39 | 60.35 | 58.83 | 59.98 | 112,559 | -0.01(-0.02%) |
May 12, 2016 | 61.32 | 62.23 | 59.28 | 59.99 | 190,958 | -1.38(-2.25%) |
May 11, 2016 | 61.00 | 62.33 | 61.00 | 61.37 | 85,404 | +0.33(+0.54%) |
May 10, 2016 | 60.49 | 61.40 | 60.08 | 61.04 | 77,115 | +1.04(+1.73%) |
May 09, 2016 | 60.54 | 60.76 | 59.71 | 60.00 | 58,534 | -0.76(-1.25%) |
May 06, 2016 | 59.39 | 60.99 | 59.39 | 60.76 | 91,784 | +1.29(+2.17%) |
May 05, 2016 | 60.08 | 60.81 | 59.32 | 59.47 | 70,384 | -0.44(-0.73%) |
May 04, 2016 | 59.49 | 61.29 | 59.49 | 59.91 | 133,332 | +0.22(+0.37%) |
May 03, 2016 | 59.81 | 60.53 | 57.68 | 59.69 | 130,531 | -0.61(-1.01%) |