Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 55.41 | 55.53 | 55.41 | 55.50 | 182,286 | -0.04(-0.08%) |
Apr 27, 2017 | 55.44 | 55.54 | 55.40 | 55.54 | 215,102 | +0.04(+0.08%) |
Apr 26, 2017 | 55.36 | 55.50 | 55.33 | 55.50 | 135,340 | +0.17(+0.31%) |
Apr 25, 2017 | 55.38 | 55.44 | 55.29 | 55.33 | 152,055 | -0.21(-0.37%) |
Apr 24, 2017 | 55.42 | 55.54 | 55.41 | 55.53 | 99,638 | -0.09(-0.15%) |
Apr 21, 2017 | 55.64 | 55.68 | 55.59 | 55.62 | 186,520 | +0.03(+0.05%) |
Apr 20, 2017 | 55.62 | 55.62 | 55.53 | 55.59 | 378,818 | -0.06(-0.11%) |
Apr 19, 2017 | 55.69 | 55.69 | 55.61 | 55.65 | 231,087 | -0.12(-0.22%) |
Apr 18, 2017 | 55.63 | 55.78 | 55.60 | 55.77 | 67,048 | +0.26(+0.46%) |
Apr 17, 2017 | 55.59 | 55.65 | 55.52 | 55.52 | 64,091 | -0.04(-0.08%) |
Apr 13, 2017 | 55.55 | 55.62 | 55.49 | 55.56 | 106,012 | +0.07(+0.12%) |
Apr 12, 2017 | 55.41 | 55.53 | 55.35 | 55.49 | 172,456 | +0.14(+0.25%) |
Apr 11, 2017 | 55.29 | 55.39 | 54.99 | 55.35 | 220,039 | +0.20(+0.36%) |
Apr 10, 2017 | 55.18 | 55.24 | 55.11 | 55.16 | 142,409 | +0.05(+0.09%) |
Apr 07, 2017 | 55.30 | 55.36 | 55.11 | 55.11 | 293,485 | -0.16(-0.29%) |
Apr 06, 2017 | 55.28 | 55.33 | 55.21 | 55.27 | 189,406 | -0.04(-0.08%) |
Apr 05, 2017 | 55.17 | 55.33 | 55.13 | 55.31 | 370,259 | +0.10(+0.19%) |
Apr 04, 2017 | 55.23 | 55.29 | 55.17 | 55.21 | 103,513 | +0.25(+0.45%) |
Apr 03, 2017 | 54.98 | 55.26 | 54.96 | 54.96 | 316,622 | -0.10(-0.19%) |
Mar 31, 2017 | 55.04 | 55.09 | 55.01 | 55.06 | 39,852 | +0.10(+0.19%) |
Mar 30, 2017 | 55.05 | 55.05 | 54.95 | 54.96 | 48,350 | -0.11(-0.20%) |
Mar 29, 2017 | 55.05 | 55.08 | 55.01 | 55.07 | 91,029 | +0.12(+0.22%) |
Mar 28, 2017 | 55.12 | 55.12 | 54.92 | 54.95 | 81,627 | -0.13(-0.23%) |
Mar 27, 2017 | 55.12 | 55.16 | 55.05 | 55.08 | 196,562 | +0.09(+0.16%) |
Mar 24, 2017 | 54.98 | 55.04 | 54.93 | 54.99 | 50,232 | +0.00(+0.00%) |
Mar 23, 2017 | 55.02 | 55.05 | 54.91 | 54.99 | 57,244 | -0.02(-0.03%) |
Mar 22, 2017 | 54.99 | 55.06 | 54.97 | 55.01 | 141,759 | +0.07(+0.12%) |
Mar 21, 2017 | 54.81 | 54.98 | 54.78 | 54.94 | 60,870 | +0.12(+0.22%) |
Mar 20, 2017 | 54.77 | 54.84 | 54.74 | 54.82 | 60,859 | +0.09(+0.17%) |
Mar 17, 2017 | 54.71 | 54.79 | 54.67 | 54.73 | 57,858 | +0.07(+0.13%) |
Mar 16, 2017 | 54.67 | 54.72 | 54.63 | 54.66 | 84,785 | -0.09(-0.17%) |
Mar 15, 2017 | 54.47 | 54.75 | 54.41 | 54.75 | 74,557 | +0.32(+0.59%) |
Mar 14, 2017 | 54.39 | 54.46 | 54.39 | 54.43 | 64,271 | +0.03(+0.05%) |
Mar 13, 2017 | 54.45 | 54.47 | 54.37 | 54.40 | 73,671 | -0.07(-0.13%) |
Mar 10, 2017 | 54.49 | 54.50 | 54.41 | 54.47 | 77,044 | +0.07(+0.13%) |
Mar 09, 2017 | 54.43 | 54.46 | 54.37 | 54.40 | 88,573 | -0.09(-0.16%) |
Mar 08, 2017 | 54.46 | 54.51 | 54.43 | 54.49 | 70,076 | -0.12(-0.22%) |
Mar 07, 2017 | 54.65 | 54.65 | 54.57 | 54.61 | 90,548 | -0.07(-0.13%) |
Mar 06, 2017 | 54.70 | 54.73 | 54.63 | 54.68 | 88,144 | +0.03(+0.05%) |
Mar 03, 2017 | 54.63 | 54.69 | 54.57 | 54.65 | 244,122 | +0.03(+0.05%) |
Mar 02, 2017 | 54.69 | 54.69 | 54.59 | 54.63 | 100,433 | -0.09(-0.17%) |
Mar 01, 2017 | 54.75 | 54.79 | 54.69 | 54.72 | 212,552 | -0.31(-0.56%) |
Feb 28, 2017 | 55.09 | 55.13 | 55.01 | 55.03 | 82,311 | -0.03(-0.06%) |
Feb 27, 2017 | 55.19 | 55.19 | 55.02 | 55.07 | 64,261 | -0.17(-0.31%) |
Feb 24, 2017 | 55.12 | 55.24 | 55.12 | 55.24 | 60,922 | +0.19(+0.34%) |
Feb 23, 2017 | 55.01 | 55.05 | 54.97 | 55.05 | 104,726 | +0.09(+0.17%) |
Feb 22, 2017 | 54.95 | 54.98 | 54.81 | 54.95 | 149,956 | +0.07(+0.12%) |
Feb 21, 2017 | 54.81 | 54.93 | 54.81 | 54.89 | 87,474 | -0.03(-0.05%) |
Feb 17, 2017 | 54.91 | 54.91 | 54.91 | 0 | +0.11(+0.20%) | |
Feb 16, 2017 | 54.69 | 54.84 | 54.66 | 54.80 | 81,810 | +0.18(+0.33%) |
Feb 15, 2017 | 54.59 | 54.67 | 54.59 | 54.62 | 75,824 | -0.07(-0.13%) |
Feb 14, 2017 | 54.85 | 54.86 | 54.63 | 54.69 | 214,259 | -0.15(-0.28%) |
Feb 13, 2017 | 54.83 | 54.87 | 54.78 | 54.84 | 106,650 | -0.08(-0.14%) |
Feb 10, 2017 | 54.89 | 54.95 | 54.88 | 54.92 | 162,552 | -0.04(-0.08%) |
Feb 09, 2017 | 55.09 | 55.12 | 54.94 | 54.96 | 212,824 | -0.20(-0.36%) |
Feb 08, 2017 | 55.09 | 55.17 | 55.07 | 55.16 | 188,213 | +0.17(+0.31%) |
Feb 07, 2017 | 54.97 | 55.07 | 54.91 | 54.99 | 255,004 | +0.01(+0.02%) |
Feb 06, 2017 | 54.95 | 55.01 | 54.87 | 54.98 | 129,124 | +0.21(+0.37%) |
Feb 03, 2017 | 54.85 | 54.93 | 54.73 | 54.77 | 170,347 | +0.06(+0.11%) |
Feb 02, 2017 | 54.83 | 54.89 | 54.71 | 54.71 | 208,481 | -0.04(-0.08%) |
Feb 01, 2017 | 54.66 | 54.79 | 54.59 | 54.76 | 104,809 | -0.03(-0.06%) |
Jan 31, 2017 | 54.72 | 54.87 | 54.72 | 54.79 | 279,932 | +0.10(+0.19%) |
Jan 30, 2017 | 54.72 | 54.78 | 54.68 | 54.69 | 538,827 | -0.01(-0.02%) |
Jan 27, 2017 | 54.70 | 54.76 | 54.66 | 54.70 | 121,962 | +0.03(+0.05%) |
Jan 26, 2017 | 54.56 | 54.69 | 54.52 | 54.67 | 570,600 | +0.09(+0.17%) |
Jan 25, 2017 | 54.59 | 54.64 | 54.55 | 54.58 | 114,599 | -0.13(-0.23%) |
Jan 24, 2017 | 54.82 | 54.87 | 54.70 | 54.70 | 93,065 | -0.20(-0.37%) |
Jan 23, 2017 | 54.74 | 54.95 | 54.71 | 54.91 | 149,066 | +0.26(+0.48%) |
Jan 20, 2017 | 54.60 | 54.75 | 54.57 | 54.64 | 221,910 | +0.03(+0.05%) |
Jan 19, 2017 | 54.62 | 54.70 | 54.52 | 54.62 | 254,187 | -0.15(-0.27%) |
Jan 18, 2017 | 54.94 | 54.99 | 54.73 | 54.76 | 141,576 | -0.27(-0.50%) |
Jan 17, 2017 | 55.01 | 55.06 | 54.95 | 55.04 | 214,882 | +0.25(+0.45%) |
Jan 13, 2017 | 54.79 | 54.79 | 54.79 | 0 | -0.13(-0.23%) | |
Jan 12, 2017 | 54.97 | 55.05 | 54.88 | 54.92 | 172,807 | +0.03(+0.05%) |
Jan 11, 2017 | 54.85 | 54.98 | 54.79 | 54.89 | 121,259 | +0.05(+0.09%) |
Jan 10, 2017 | 54.82 | 54.91 | 54.82 | 54.84 | 129,107 | -0.02(-0.03%) |
Jan 09, 2017 | 54.80 | 54.87 | 54.79 | 54.86 | 235,887 | +0.14(+0.25%) |
Jan 06, 2017 | 54.76 | 54.82 | 54.68 | 54.72 | 112,792 | -0.15(-0.26%) |
Jan 05, 2017 | 54.76 | 54.93 | 54.71 | 54.87 | 229,138 | +0.21(+0.39%) |
Jan 04, 2017 | 54.62 | 54.69 | 54.58 | 54.65 | 183,531 | +0.02(+0.03%) |
Jan 03, 2017 | 54.53 | 54.66 | 54.45 | 54.64 | 255,787 | +0.04(+0.08%) |
Dec 30, 2016 | 54.59 | 54.59 | 54.59 | 0 | +0.05(+0.09%) | |
Dec 29, 2016 | 54.45 | 54.60 | 54.45 | 54.54 | 401,530 | +0.11(+0.20%) |
Dec 28, 2016 | 54.26 | 54.44 | 54.26 | 54.43 | 145,566 | +0.15(+0.27%) |
Dec 27, 2016 | 54.29 | 54.31 | 54.23 | 54.29 | 146,172 | -0.09(-0.17%) |
Dec 23, 2016 | 54.38 | 54.38 | 54.38 | 0 | +0.09(+0.17%) | |
Dec 22, 2016 | 54.17 | 54.33 | 54.17 | 54.29 | 101,598 | -0.06(-0.12%) |
Dec 21, 2016 | 54.31 | 54.37 | 54.27 | 54.35 | 104,360 | +0.07(+0.13%) |
Dec 20, 2016 | 54.23 | 54.31 | 54.16 | 54.28 | 99,851 | -0.03(-0.05%) |
Dec 19, 2016 | 54.29 | 54.36 | 54.23 | 54.31 | 265,916 | +0.15(+0.28%) |
Dec 16, 2016 | 54.15 | 54.27 | 54.09 | 54.15 | 213,966 | +0.04(+0.08%) |
Dec 15, 2016 | 54.10 | 54.22 | 54.05 | 54.11 | 283,275 | -0.14(-0.27%) |
Dec 14, 2016 | 54.65 | 54.70 | 54.22 | 54.26 | 158,161 | -0.30(-0.55%) |
Dec 13, 2016 | 54.60 | 54.64 | 54.49 | 54.55 | 591,861 | -0.03(-0.06%) |
Dec 12, 2016 | 54.53 | 54.64 | 54.50 | 54.59 | 75,916 | +0.02(+0.03%) |
Dec 09, 2016 | 54.71 | 54.80 | 54.55 | 54.57 | 122,314 | -0.18(-0.33%) |
Dec 08, 2016 | 54.70 | 54.79 | 54.69 | 54.75 | 384,194 | -0.09(-0.17%) |
Dec 07, 2016 | 54.80 | 54.90 | 54.74 | 54.84 | 484,564 | +0.14(+0.26%) |
Dec 06, 2016 | 54.70 | 54.72 | 54.66 | 54.70 | 165,163 | -0.02(-0.03%) |
Dec 05, 2016 | 54.59 | 54.76 | 54.54 | 54.72 | 416,229 | -0.01(-0.02%) |
Dec 02, 2016 | 54.62 | 54.77 | 54.62 | 54.72 | 219,869 | +0.12(+0.22%) |
Dec 01, 2016 | 54.50 | 54.60 | 54.43 | 54.60 | 198,582 | -0.09(-0.17%) |
Nov 30, 2016 | 54.66 | 54.77 | 54.64 | 54.70 | 83,210 | -0.17(-0.31%) |
Nov 29, 2016 | 54.74 | 54.89 | 54.73 | 54.87 | 125,302 | +0.01(+0.02%) |
Nov 28, 2016 | 54.82 | 54.86 | 54.76 | 54.86 | 116,908 | +0.20(+0.36%) |
Nov 25, 2016 | 54.69 | 54.74 | 54.60 | 54.66 | 47,978 | -0.06(-0.11%) |
Nov 23, 2016 | 54.72 | 54.72 | 54.72 | 0 | -0.14(-0.26%) | |
Nov 22, 2016 | 54.85 | 54.93 | 54.79 | 54.87 | 219,600 | +0.03(+0.06%) |
Nov 21, 2016 | 54.82 | 54.87 | 54.76 | 54.83 | 91,611 | +0.06(+0.11%) |
Nov 18, 2016 | 54.93 | 55.01 | 54.76 | 54.77 | 245,744 | -0.19(-0.34%) |
Nov 17, 2016 | 55.04 | 55.11 | 54.91 | 54.96 | 138,346 | -0.16(-0.29%) |
Nov 16, 2016 | 55.00 | 55.15 | 54.97 | 55.12 | 111,215 | -0.02(-0.03%) |
Nov 15, 2016 | 55.06 | 55.17 | 55.04 | 55.14 | 174,733 | +0.07(+0.12%) |
Nov 14, 2016 | 55.13 | 55.24 | 55.04 | 55.07 | 232,716 | -0.24(-0.43%) |
Nov 11, 2016 | 55.46 | 55.51 | 55.29 | 55.31 | 75,369 | -0.09(-0.17%) |
Nov 10, 2016 | 55.48 | 55.61 | 55.37 | 55.40 | 239,861 | -0.20(-0.37%) |
Nov 09, 2016 | 55.96 | 55.98 | 55.56 | 55.61 | 313,433 | -0.46(-0.82%) |
Nov 08, 2016 | 56.19 | 56.24 | 56.03 | 56.07 | 491,326 | -0.13(-0.23%) |
Nov 07, 2016 | 56.21 | 56.29 | 56.16 | 56.20 | 250,310 | -0.18(-0.32%) |
Nov 04, 2016 | 56.29 | 56.38 | 56.27 | 56.37 | 63,844 | +0.08(+0.14%) |
Nov 03, 2016 | 56.26 | 56.33 | 56.19 | 56.30 | 300,588 | +0.01(+0.02%) |
Nov 02, 2016 | 56.20 | 56.34 | 56.20 | 56.29 | 95,794 | +0.09(+0.17%) |
Nov 01, 2016 | 56.11 | 56.24 | 56.02 | 56.20 | 414,057 | +0.05(+0.09%) |
Oct 31, 2016 | 56.15 | 56.19 | 56.09 | 56.15 | 566,183 | +0.03(+0.06%) |
Oct 28, 2016 | 56.01 | 56.15 | 56.01 | 56.11 | 121,575 | +0.03(+0.05%) |
Oct 27, 2016 | 56.08 | 56.09 | 55.99 | 56.09 | 425,818 | -0.10(-0.18%) |
Oct 26, 2016 | 56.20 | 56.24 | 56.17 | 56.19 | 96,333 | -0.04(-0.08%) |
Oct 25, 2016 | 56.21 | 56.31 | 56.17 | 56.23 | 103,780 | -0.02(-0.03%) |
Oct 24, 2016 | 56.33 | 56.40 | 56.20 | 56.25 | 186,517 | -0.06(-0.11%) |
Oct 21, 2016 | 56.32 | 56.36 | 56.25 | 56.31 | 179,850 | +0.02(+0.03%) |
Oct 20, 2016 | 56.36 | 56.37 | 56.25 | 56.29 | 392,211 | -0.04(-0.08%) |
Oct 19, 2016 | 56.29 | 56.37 | 56.25 | 56.33 | 294,587 | +0.02(+0.03%) |
Oct 18, 2016 | 56.19 | 56.34 | 56.19 | 56.32 | 252,309 | +0.05(+0.09%) |
Oct 17, 2016 | 56.18 | 56.29 | 56.17 | 56.26 | 156,704 | +0.11(+0.20%) |
Oct 14, 2016 | 56.22 | 56.27 | 56.13 | 56.15 | 153,667 | -0.09(-0.17%) |
Oct 13, 2016 | 56.22 | 56.30 | 56.18 | 56.25 | 148,048 | +0.08(+0.14%) |
Oct 12, 2016 | 56.09 | 56.17 | 56.06 | 56.17 | 131,213 | +0.02(+0.03%) |
Oct 11, 2016 | 56.13 | 56.23 | 56.09 | 56.15 | 527,866 | +0.00(+0.00%) |
Oct 10, 2016 | 56.15 | 56.23 | 56.09 | 56.15 | 102,417 | -0.12(-0.21%) |
Oct 07, 2016 | 56.22 | 56.31 | 56.15 | 56.27 | 63,055 | +0.11(+0.20%) |
Oct 06, 2016 | 56.21 | 56.29 | 56.16 | 56.16 | 107,929 | -0.13(-0.23%) |
Oct 05, 2016 | 56.37 | 56.37 | 56.23 | 56.29 | 166,007 | -0.08(-0.14%) |
Oct 04, 2016 | 56.45 | 56.49 | 56.34 | 56.37 | 370,248 | -0.17(-0.30%) |
Oct 03, 2016 | 56.58 | 56.61 | 56.45 | 56.54 | 126,960 | -0.13(-0.23%) |
Sep 30, 2016 | 56.70 | 56.71 | 56.56 | 56.67 | 150,883 | -0.00(-0.01%) |
Sep 29, 2016 | 56.57 | 56.75 | 56.52 | 56.67 | 550,506 | +0.06(+0.10%) |
Sep 28, 2016 | 56.69 | 56.72 | 56.59 | 56.62 | 153,879 | -0.08(-0.13%) |
Sep 27, 2016 | 56.74 | 56.74 | 56.59 | 56.69 | 146,785 | +0.07(+0.13%) |
Sep 26, 2016 | 56.58 | 56.68 | 56.56 | 56.62 | 130,369 | +0.09(+0.16%) |
Sep 23, 2016 | 56.46 | 56.56 | 56.43 | 56.53 | 89,274 | +0.05(+0.08%) |
Sep 22, 2016 | 56.44 | 56.56 | 56.43 | 56.49 | 114,928 | +0.06(+0.10%) |
Sep 21, 2016 | 56.29 | 56.43 | 56.16 | 56.43 | 111,140 | +0.06(+0.11%) |
Sep 20, 2016 | 56.36 | 56.43 | 56.29 | 56.37 | 146,440 | +0.04(+0.07%) |
Sep 19, 2016 | 56.38 | 56.38 | 56.31 | 56.33 | 49,412 | -0.05(-0.09%) |
Sep 16, 2016 | 56.36 | 56.40 | 56.28 | 56.38 | 85,334 | +0.00(+0.00%) |
Sep 15, 2016 | 56.35 | 56.42 | 56.22 | 56.38 | 139,260 | +0.03(+0.06%) |
Sep 14, 2016 | 56.27 | 56.39 | 56.24 | 56.35 | 49,571 | +0.10(+0.18%) |
Sep 13, 2016 | 56.32 | 56.38 | 56.14 | 56.24 | 97,386 | -0.12(-0.21%) |
Sep 12, 2016 | 56.29 | 56.40 | 56.24 | 56.36 | 103,329 | +0.05(+0.09%) |
Sep 09, 2016 | 56.35 | 56.35 | 56.28 | 56.31 | 74,947 | -0.11(-0.20%) |
Sep 08, 2016 | 56.56 | 56.59 | 56.41 | 56.42 | 109,500 | -0.20(-0.36%) |
Sep 07, 2016 | 56.69 | 56.69 | 56.58 | 56.63 | 142,586 | +0.02(+0.03%) |
Sep 06, 2016 | 56.43 | 56.65 | 56.35 | 56.61 | 542,440 | +0.20(+0.35%) |
Sep 02, 2016 | 56.43 | 56.41 | 56.41 | 56.41 | 96,396 | -0.06(-0.11%) |
Sep 01, 2016 | 56.29 | 56.49 | 56.27 | 56.47 | 73,009 | +0.05(+0.09%) |
Aug 31, 2016 | 56.47 | 56.51 | 56.41 | 56.42 | 89,241 | -0.04(-0.08%) |
Aug 30, 2016 | 56.48 | 56.51 | 56.40 | 56.46 | 42,226 | -0.01(-0.02%) |
Aug 29, 2016 | 56.40 | 56.49 | 56.35 | 56.47 | 96,303 | +0.15(+0.27%) |
Aug 26, 2016 | 56.53 | 56.60 | 56.28 | 56.32 | 70,162 | -0.17(-0.30%) |
Aug 25, 2016 | 56.51 | 56.55 | 56.43 | 56.49 | 83,982 | -0.08(-0.13%) |
Aug 24, 2016 | 56.61 | 56.61 | 56.50 | 56.56 | 169,719 | +0.03(+0.06%) |
Aug 23, 2016 | 56.60 | 56.62 | 56.51 | 56.53 | 73,219 | -0.04(-0.07%) |
Aug 22, 2016 | 56.52 | 56.61 | 56.52 | 56.57 | 120,134 | +0.08(+0.15%) |
Aug 19, 2016 | 56.53 | 56.56 | 56.45 | 56.49 | 99,915 | -0.14(-0.25%) |
Aug 18, 2016 | 56.53 | 56.66 | 56.48 | 56.63 | 78,523 | +0.10(+0.18%) |
Aug 17, 2016 | 56.48 | 56.61 | 56.41 | 56.53 | 116,722 | +0.08(+0.14%) |
Aug 16, 2016 | 56.49 | 56.53 | 56.39 | 56.45 | 654,326 | -0.12(-0.21%) |
Aug 15, 2016 | 56.60 | 56.63 | 56.52 | 56.57 | 102,623 | -0.09(-0.16%) |
Aug 12, 2016 | 56.72 | 56.77 | 56.62 | 56.67 | 71,407 | +0.15(+0.27%) |
Aug 11, 2016 | 56.73 | 56.73 | 56.48 | 56.51 | 78,287 | -0.20(-0.36%) |
Aug 10, 2016 | 56.67 | 56.76 | 56.57 | 56.72 | 96,344 | +0.09(+0.16%) |
Aug 09, 2016 | 56.53 | 56.64 | 56.47 | 56.62 | 46,853 | +0.14(+0.26%) |
Aug 08, 2016 | 56.42 | 56.55 | 56.39 | 56.48 | 63,831 | -0.05(-0.09%) |
Aug 05, 2016 | 56.66 | 56.66 | 56.52 | 56.53 | 108,500 | -0.27(-0.48%) |
Aug 04, 2016 | 56.77 | 56.84 | 56.75 | 56.80 | 68,495 | +0.11(+0.19%) |
Aug 03, 2016 | 56.65 | 56.70 | 56.57 | 56.69 | 51,140 | +0.03(+0.04%) |
Aug 02, 2016 | 56.56 | 56.91 | 56.54 | 56.67 | 155,951 | -0.05(-0.09%) |
Aug 01, 2016 | 56.83 | 56.83 | 56.67 | 56.72 | 138,694 | -0.12(-0.20%) |
Jul 29, 2016 | 56.72 | 56.88 | 56.72 | 56.83 | 75,441 | +0.19(+0.33%) |
Jul 28, 2016 | 56.62 | 56.71 | 56.54 | 56.65 | 58,878 | -0.01(-0.02%) |
Jul 27, 2016 | 56.54 | 56.65 | 56.52 | 56.65 | 55,060 | +0.14(+0.25%) |
Jul 26, 2016 | 56.53 | 56.53 | 56.42 | 56.51 | 70,719 | +0.07(+0.12%) |
Jul 25, 2016 | 56.50 | 56.55 | 56.44 | 56.44 | 691,293 | -0.08(-0.13%) |
Jul 22, 2016 | 56.52 | 56.59 | 56.44 | 56.52 | 51,719 | -0.03(-0.04%) |
Jul 21, 2016 | 56.37 | 56.58 | 56.37 | 56.54 | 58,175 | +0.07(+0.12%) |
Jul 20, 2016 | 56.49 | 56.49 | 56.43 | 56.48 | 69,907 | -0.11(-0.19%) |
Jul 19, 2016 | 56.54 | 56.60 | 56.50 | 56.59 | 107,727 | +0.11(+0.19%) |
Jul 18, 2016 | 56.54 | 56.54 | 56.43 | 56.48 | 172,400 | +0.01(+0.01%) |
Jul 15, 2016 | 56.44 | 56.49 | 56.41 | 56.47 | 98,391 | -0.14(-0.24%) |
Jul 14, 2016 | 56.55 | 56.63 | 56.54 | 56.60 | 130,779 | -0.11(-0.19%) |
Jul 13, 2016 | 56.76 | 56.78 | 56.68 | 56.71 | 145,299 | +0.09(+0.16%) |
Jul 12, 2016 | 56.68 | 56.73 | 56.58 | 56.62 | 137,634 | -0.21(-0.37%) |
Jul 11, 2016 | 56.88 | 56.96 | 56.79 | 56.83 | 81,728 | -0.17(-0.31%) |
Jul 08, 2016 | 56.95 | 57.04 | 56.89 | 57.01 | 65,615 | +0.04(+0.07%) |
Jul 07, 2016 | 56.89 | 57.04 | 56.88 | 56.97 | 91,037 | -0.11(-0.19%) |
Jul 05, 2016 | 57.00 | 57.09 | 56.95 | 57.08 | 254,903 | +0.21(+0.37%) |
Jul 01, 2016 | 56.90 | 56.87 | 56.87 | 56.87 | 150,861 | +0.06(+0.11%) |
Jun 30, 2016 | 56.71 | 56.82 | 56.71 | 56.80 | 70,260 | +0.13(+0.24%) |
Jun 29, 2016 | 56.79 | 56.81 | 56.67 | 56.67 | 88,081 | -0.15(-0.26%) |
Jun 28, 2016 | 56.83 | 56.90 | 56.02 | 56.82 | 237,878 | -0.03(-0.06%) |
Jun 27, 2016 | 56.79 | 56.91 | 56.78 | 56.85 | 341,685 | +0.26(+0.46%) |
Jun 24, 2016 | 56.63 | 56.63 | 56.47 | 56.59 | 133,590 | +0.51(+0.90%) |
Jun 23, 2016 | 56.10 | 56.17 | 56.03 | 56.08 | 312,047 | -0.18(-0.32%) |
Jun 22, 2016 | 56.19 | 56.44 | 56.14 | 56.26 | 53,046 | +0.08(+0.14%) |
Jun 21, 2016 | 56.25 | 56.28 | 56.14 | 56.19 | 59,887 | -0.03(-0.06%) |
Jun 20, 2016 | 56.26 | 56.29 | 56.22 | 56.22 | 64,382 | -0.16(-0.29%) |
Jun 17, 2016 | 56.47 | 56.52 | 56.36 | 56.38 | 46,706 | -0.07(-0.13%) |
Jun 16, 2016 | 56.58 | 56.64 | 56.45 | 56.46 | 92,658 | -0.02(-0.03%) |
Jun 15, 2016 | 56.30 | 56.56 | 56.05 | 56.47 | 135,318 | +0.15(+0.26%) |
Jun 14, 2016 | 56.38 | 56.47 | 56.30 | 56.33 | 90,621 | -0.03(-0.06%) |
Jun 13, 2016 | 56.30 | 56.37 | 56.25 | 56.36 | 330,024 | +0.12(+0.22%) |
Jun 10, 2016 | 56.22 | 56.29 | 56.19 | 56.24 | 60,036 | +0.12(+0.21%) |
Jun 09, 2016 | 56.17 | 56.20 | 56.08 | 56.12 | 215,657 | +0.05(+0.09%) |
Jun 08, 2016 | 56.03 | 56.12 | 56.03 | 56.07 | 48,822 | +0.05(+0.09%) |
Jun 07, 2016 | 56.07 | 56.17 | 56.02 | 56.02 | 89,496 | +0.03(+0.06%) |
Jun 06, 2016 | 56.01 | 56.17 | 55.89 | 55.98 | 104,431 | -0.06(-0.11%) |
Jun 03, 2016 | 56.05 | 56.09 | 55.98 | 56.04 | 30,458 | +0.34(+0.61%) |
Jun 02, 2016 | 55.68 | 55.79 | 55.58 | 55.70 | 137,258 | +0.05(+0.09%) |
Jun 01, 2016 | 55.71 | 55.74 | 55.58 | 55.65 | 79,763 | +0.00(+0.00%) |
May 31, 2016 | 55.50 | 55.69 | 55.47 | 55.65 | 74,480 | +0.07(+0.12%) |
May 27, 2016 | 55.72 | 55.58 | 55.58 | 55.58 | 106,947 | -0.08(-0.14%) |
May 26, 2016 | 55.61 | 55.73 | 55.57 | 55.66 | 319,772 | +0.07(+0.12%) |
May 25, 2016 | 55.57 | 55.60 | 55.50 | 55.59 | 131,830 | +0.03(+0.05%) |
May 24, 2016 | 55.58 | 55.61 | 55.50 | 55.57 | 71,900 | -0.06(-0.11%) |
May 23, 2016 | 55.62 | 55.65 | 55.56 | 55.62 | 56,014 | +0.06(+0.11%) |
May 20, 2016 | 55.62 | 55.67 | 55.57 | 55.57 | 44,523 | -0.03(-0.05%) |
May 19, 2016 | 55.55 | 55.63 | 55.55 | 55.59 | 66,970 | +0.04(+0.08%) |
May 18, 2016 | 55.71 | 55.74 | 55.49 | 55.55 | 127,402 | -0.31(-0.56%) |
May 17, 2016 | 55.88 | 55.95 | 55.84 | 55.86 | 51,969 | -0.04(-0.08%) |
May 16, 2016 | 55.97 | 55.99 | 55.86 | 55.90 | 154,149 | -0.13(-0.23%) |
May 13, 2016 | 55.96 | 56.06 | 55.92 | 56.03 | 40,297 | +0.08(+0.14%) |
May 12, 2016 | 55.96 | 56.02 | 55.91 | 55.95 | 76,521 | -0.13(-0.23%) |
May 11, 2016 | 55.98 | 56.12 | 55.98 | 56.08 | 160,081 | +0.04(+0.08%) |
May 10, 2016 | 56.03 | 56.06 | 55.95 | 56.04 | 169,079 | -0.04(-0.08%) |
May 09, 2016 | 56.00 | 56.08 | 55.97 | 56.08 | 608,769 | +0.09(+0.17%) |
May 06, 2016 | 56.01 | 56.04 | 55.87 | 55.99 | 190,716 | -0.03(-0.05%) |
May 05, 2016 | 55.90 | 56.04 | 55.83 | 56.01 | 108,963 | +0.08(+0.14%) |
May 04, 2016 | 55.88 | 55.94 | 55.81 | 55.94 | 59,383 | +0.09(+0.17%) |
May 03, 2016 | 55.83 | 55.90 | 55.81 | 55.84 | 78,627 | +0.19(+0.33%) |