Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 60.47 | 60.47 | 59.44 | 59.48 | 1,177,494 | -0.78(-1.30%) |
Apr 27, 2017 | 59.40 | 60.47 | 58.98 | 60.26 | 801,647 | +0.96(+1.61%) |
Apr 26, 2017 | 59.26 | 59.94 | 59.14 | 59.31 | 759,234 | +0.05(+0.08%) |
Apr 25, 2017 | 59.13 | 59.70 | 59.03 | 59.26 | 539,681 | +0.30(+0.50%) |
Apr 24, 2017 | 58.81 | 59.09 | 58.61 | 58.96 | 701,517 | +1.06(+1.82%) |
Apr 21, 2017 | 58.08 | 58.65 | 57.73 | 57.90 | 743,104 | -0.22(-0.38%) |
Apr 20, 2017 | 57.82 | 58.20 | 57.47 | 58.13 | 803,295 | +0.34(+0.59%) |
Apr 19, 2017 | 58.50 | 58.65 | 57.56 | 57.79 | 700,904 | -0.43(-0.74%) |
Apr 18, 2017 | 58.57 | 58.65 | 57.74 | 58.22 | 817,010 | -0.86(-1.45%) |
Apr 17, 2017 | 58.27 | 59.08 | 58.26 | 59.07 | 486,962 | +0.94(+1.62%) |
Apr 13, 2017 | 58.44 | 58.72 | 58.04 | 58.13 | 495,736 | -0.34(-0.58%) |
Apr 12, 2017 | 58.80 | 58.85 | 58.17 | 58.47 | 544,302 | -0.43(-0.73%) |
Apr 11, 2017 | 58.41 | 59.05 | 58.32 | 58.90 | 456,723 | +0.12(+0.21%) |
Apr 10, 2017 | 58.06 | 58.89 | 57.99 | 58.78 | 775,308 | +0.83(+1.42%) |
Apr 07, 2017 | 58.12 | 58.92 | 57.86 | 57.95 | 934,506 | -0.50(-0.86%) |
Apr 06, 2017 | 58.40 | 58.74 | 58.03 | 58.46 | 597,444 | +0.03(+0.06%) |
Apr 05, 2017 | 59.16 | 59.21 | 58.28 | 58.42 | 700,189 | -0.62(-1.05%) |
Apr 04, 2017 | 58.90 | 59.24 | 58.71 | 59.04 | 618,671 | -0.02(-0.03%) |
Apr 03, 2017 | 59.76 | 59.87 | 58.88 | 59.06 | 468,710 | -0.57(-0.95%) |
Mar 31, 2017 | 59.59 | 59.97 | 59.51 | 59.63 | 474,232 | -0.05(-0.08%) |
Mar 30, 2017 | 59.10 | 59.74 | 59.07 | 59.68 | 398,984 | +0.48(+0.81%) |
Mar 29, 2017 | 59.63 | 59.83 | 59.19 | 59.20 | 414,189 | -0.62(-1.03%) |
Mar 28, 2017 | 59.12 | 59.97 | 58.91 | 59.82 | 514,927 | +0.69(+1.17%) |
Mar 27, 2017 | 58.58 | 59.26 | 58.49 | 59.12 | 475,731 | -0.18(-0.31%) |
Mar 24, 2017 | 60.06 | 60.14 | 59.12 | 59.31 | 623,574 | -0.71(-1.18%) |
Mar 23, 2017 | 60.04 | 60.59 | 59.90 | 60.02 | 342,362 | -0.01(-0.01%) |
Mar 22, 2017 | 59.82 | 60.26 | 59.45 | 60.02 | 548,389 | -0.02(-0.04%) |
Mar 21, 2017 | 61.51 | 61.51 | 59.98 | 60.05 | 730,936 | -1.19(-1.94%) |
Mar 20, 2017 | 61.57 | 61.85 | 61.01 | 61.24 | 479,965 | -0.38(-0.62%) |
Mar 17, 2017 | 61.36 | 61.74 | 60.91 | 61.62 | 1,882,598 | +0.39(+0.64%) |
Mar 16, 2017 | 61.09 | 61.71 | 61.07 | 61.22 | 530,825 | -0.20(-0.33%) |
Mar 15, 2017 | 60.92 | 61.54 | 60.52 | 61.43 | 729,970 | +0.70(+1.15%) |
Mar 14, 2017 | 60.30 | 61.05 | 60.27 | 60.73 | 523,636 | +0.16(+0.26%) |
Mar 13, 2017 | 60.50 | 60.61 | 60.29 | 60.57 | 497,641 | -0.05(-0.08%) |
Mar 10, 2017 | 60.44 | 60.66 | 60.05 | 60.62 | 578,248 | +0.45(+0.75%) |
Mar 09, 2017 | 59.87 | 60.31 | 59.80 | 60.17 | 527,542 | +0.54(+0.91%) |
Mar 08, 2017 | 60.06 | 60.44 | 59.63 | 59.63 | 564,954 | -0.34(-0.56%) |
Mar 07, 2017 | 59.57 | 60.18 | 59.57 | 59.97 | 493,746 | -0.01(-0.01%) |
Mar 06, 2017 | 60.52 | 60.64 | 59.94 | 59.98 | 613,028 | -0.64(-1.06%) |
Mar 03, 2017 | 60.72 | 60.94 | 60.35 | 60.62 | 713,454 | -0.27(-0.45%) |
Mar 02, 2017 | 61.62 | 61.75 | 60.87 | 60.89 | 594,206 | -0.70(-1.13%) |
Mar 01, 2017 | 60.72 | 61.66 | 60.72 | 61.59 | 728,784 | +1.79(+3.00%) |
Feb 28, 2017 | 59.88 | 60.05 | 59.54 | 59.80 | 752,286 | -0.08(-0.14%) |
Feb 27, 2017 | 60.35 | 60.45 | 59.70 | 59.88 | 401,199 | -0.35(-0.59%) |
Feb 24, 2017 | 59.97 | 60.26 | 59.76 | 60.23 | 388,855 | +0.12(+0.20%) |
Feb 23, 2017 | 59.77 | 60.19 | 59.62 | 60.11 | 498,539 | +0.34(+0.56%) |
Feb 22, 2017 | 59.62 | 59.98 | 59.49 | 59.77 | 485,252 | +0.07(+0.11%) |
Feb 21, 2017 | 59.76 | 59.83 | 59.30 | 59.71 | 542,035 | +0.15(+0.25%) |
Feb 17, 2017 | 59.56 | 59.56 | 59.56 | 0 | -0.34(-0.57%) | |
Feb 16, 2017 | 59.69 | 59.91 | 59.47 | 59.90 | 429,255 | +0.22(+0.37%) |
Feb 15, 2017 | 59.16 | 59.71 | 59.05 | 59.68 | 557,360 | +0.35(+0.59%) |
Feb 14, 2017 | 58.88 | 59.43 | 58.87 | 59.33 | 560,325 | +0.52(+0.89%) |
Feb 13, 2017 | 58.45 | 59.02 | 58.25 | 58.80 | 651,035 | +0.57(+0.97%) |
Feb 10, 2017 | 57.58 | 58.35 | 57.54 | 58.24 | 673,308 | +0.66(+1.15%) |
Feb 09, 2017 | 57.52 | 57.65 | 55.93 | 57.58 | 911,362 | -0.07(-0.13%) |
Feb 08, 2017 | 57.79 | 58.03 | 57.53 | 57.65 | 695,133 | -0.07(-0.13%) |
Feb 07, 2017 | 57.98 | 58.25 | 57.41 | 57.72 | 660,371 | -0.30(-0.51%) |
Feb 06, 2017 | 58.35 | 58.48 | 57.96 | 58.02 | 550,920 | -0.52(-0.90%) |
Feb 03, 2017 | 58.58 | 58.84 | 58.06 | 58.54 | 744,397 | +0.64(+1.10%) |
Feb 02, 2017 | 56.94 | 57.94 | 56.94 | 57.90 | 572,028 | +0.48(+0.84%) |
Feb 01, 2017 | 58.04 | 58.26 | 57.19 | 57.42 | 639,437 | -0.43(-0.74%) |
Jan 31, 2017 | 57.37 | 57.85 | 57.25 | 57.85 | 1,148,922 | +0.44(+0.77%) |
Jan 30, 2017 | 57.80 | 57.85 | 57.15 | 57.40 | 577,219 | -0.48(-0.82%) |
Jan 27, 2017 | 58.07 | 58.07 | 57.39 | 57.88 | 641,075 | -0.05(-0.08%) |
Jan 26, 2017 | 58.15 | 58.53 | 57.74 | 57.93 | 1,047,942 | -0.35(-0.60%) |
Jan 25, 2017 | 57.75 | 58.33 | 57.70 | 58.28 | 622,916 | +0.84(+1.46%) |
Jan 24, 2017 | 57.39 | 57.62 | 57.24 | 57.44 | 700,930 | +0.30(+0.52%) |
Jan 23, 2017 | 57.58 | 57.69 | 56.86 | 57.15 | 534,896 | -0.44(-0.77%) |
Jan 20, 2017 | 57.44 | 57.86 | 57.12 | 57.59 | 686,097 | +0.31(+0.54%) |
Jan 19, 2017 | 57.79 | 57.81 | 57.02 | 57.28 | 766,301 | -0.53(-0.92%) |
Jan 18, 2017 | 57.02 | 57.85 | 56.76 | 57.81 | 692,124 | +0.66(+1.15%) |
Jan 17, 2017 | 57.46 | 58.03 | 56.98 | 57.16 | 925,162 | -0.26(-0.46%) |
Jan 13, 2017 | 57.42 | 57.42 | 57.42 | 0 | +0.12(+0.21%) | |
Jan 12, 2017 | 61.14 | 61.49 | 57.12 | 57.30 | 1,889,537 | -4.08(-6.65%) |
Jan 11, 2017 | 61.06 | 61.39 | 60.80 | 61.38 | 402,367 | +0.30(+0.50%) |
Jan 10, 2017 | 60.95 | 61.54 | 60.92 | 61.07 | 397,233 | +0.02(+0.03%) |
Jan 09, 2017 | 61.84 | 61.89 | 61.05 | 61.06 | 466,335 | -1.05(-1.69%) |
Jan 06, 2017 | 62.15 | 62.32 | 61.77 | 62.11 | 431,906 | +0.02(+0.03%) |
Jan 05, 2017 | 62.31 | 62.78 | 61.64 | 62.09 | 511,662 | -0.25(-0.41%) |
Jan 04, 2017 | 62.37 | 62.56 | 62.03 | 62.34 | 541,230 | +0.23(+0.37%) |
Jan 03, 2017 | 62.50 | 62.87 | 61.51 | 62.12 | 605,974 | +0.03(+0.05%) |
Dec 30, 2016 | 62.08 | 62.08 | 62.08 | 0 | -0.10(-0.16%) | |
Dec 29, 2016 | 62.16 | 62.53 | 62.10 | 62.18 | 370,131 | -0.07(-0.12%) |
Dec 28, 2016 | 62.77 | 62.91 | 62.23 | 62.25 | 322,535 | -0.50(-0.80%) |
Dec 27, 2016 | 62.95 | 62.99 | 62.51 | 62.75 | 372,372 | +0.07(+0.10%) |
Dec 23, 2016 | 62.69 | 62.69 | 62.69 | 0 | +0.16(+0.26%) | |
Dec 22, 2016 | 62.44 | 62.83 | 62.12 | 62.53 | 394,181 | +0.08(+0.13%) |
Dec 21, 2016 | 62.78 | 63.00 | 62.42 | 62.44 | 582,065 | -0.26(-0.42%) |
Dec 20, 2016 | 62.90 | 63.01 | 62.30 | 62.71 | 505,322 | +0.04(+0.07%) |
Dec 19, 2016 | 62.02 | 62.77 | 61.94 | 62.66 | 635,200 | +1.06(+1.72%) |
Dec 16, 2016 | 62.94 | 62.95 | 61.53 | 61.61 | 3,143,366 | -1.33(-2.11%) |
Dec 15, 2016 | 63.01 | 63.33 | 62.51 | 62.93 | 649,863 | +0.11(+0.17%) |
Dec 14, 2016 | 63.81 | 63.91 | 62.71 | 62.83 | 766,138 | -0.99(-1.54%) |
Dec 13, 2016 | 64.54 | 64.82 | 63.55 | 63.81 | 698,664 | -0.39(-0.61%) |
Dec 12, 2016 | 63.28 | 64.21 | 63.28 | 64.21 | 750,277 | +0.51(+0.81%) |
Dec 09, 2016 | 63.72 | 63.91 | 63.12 | 63.69 | 641,634 | -0.03(-0.05%) |
Dec 08, 2016 | 63.58 | 63.98 | 63.21 | 63.72 | 585,711 | +0.19(+0.29%) |
Dec 07, 2016 | 62.87 | 63.57 | 62.67 | 63.54 | 859,440 | +0.74(+1.18%) |
Dec 06, 2016 | 62.58 | 62.81 | 61.76 | 62.80 | 822,635 | +0.23(+0.36%) |
Dec 05, 2016 | 62.91 | 62.95 | 62.28 | 62.57 | 704,640 | -0.04(-0.07%) |
Dec 02, 2016 | 62.80 | 62.86 | 62.45 | 62.61 | 606,101 | -0.20(-0.31%) |
Dec 01, 2016 | 62.65 | 62.99 | 62.42 | 62.80 | 774,760 | +0.31(+0.50%) |
Nov 30, 2016 | 62.93 | 63.06 | 62.27 | 62.49 | 2,490,416 | -0.30(-0.48%) |
Nov 29, 2016 | 62.57 | 63.07 | 62.22 | 62.80 | 1,055,145 | +0.42(+0.68%) |
Nov 28, 2016 | 62.45 | 62.64 | 62.11 | 62.37 | 1,077,075 | -0.07(-0.12%) |
Nov 25, 2016 | 61.96 | 62.57 | 61.88 | 62.45 | 481,585 | +0.64(+1.03%) |
Nov 23, 2016 | 61.81 | 61.81 | 61.81 | 0 | +0.50(+0.82%) | |
Nov 22, 2016 | 61.52 | 61.53 | 61.07 | 61.31 | 981,888 | +0.15(+0.24%) |
Nov 21, 2016 | 60.96 | 61.18 | 60.63 | 61.16 | 961,404 | +0.51(+0.85%) |
Nov 18, 2016 | 60.25 | 60.86 | 59.95 | 60.65 | 977,360 | +0.37(+0.61%) |
Nov 17, 2016 | 58.90 | 60.31 | 58.80 | 60.28 | 898,281 | +1.51(+2.58%) |
Nov 16, 2016 | 59.06 | 59.06 | 58.30 | 58.77 | 487,217 | -0.36(-0.61%) |
Nov 15, 2016 | 58.68 | 59.29 | 58.67 | 59.12 | 793,561 | +0.17(+0.29%) |
Nov 14, 2016 | 58.41 | 58.97 | 58.11 | 58.95 | 823,535 | +0.71(+1.22%) |
Nov 11, 2016 | 58.08 | 58.50 | 58.03 | 58.24 | 501,372 | -0.13(-0.22%) |
Nov 10, 2016 | 57.59 | 58.59 | 57.38 | 58.37 | 841,994 | +1.28(+2.24%) |
Nov 09, 2016 | 56.69 | 57.45 | 55.52 | 57.10 | 1,166,382 | +0.44(+0.78%) |
Nov 08, 2016 | 56.18 | 56.71 | 55.78 | 56.66 | 776,825 | +0.42(+0.75%) |
Nov 07, 2016 | 56.48 | 56.69 | 55.93 | 56.23 | 815,851 | +0.64(+1.16%) |
Nov 04, 2016 | 56.34 | 56.34 | 55.47 | 55.59 | 748,734 | -0.61(-1.09%) |
Nov 03, 2016 | 56.20 | 56.74 | 55.94 | 56.20 | 483,404 | +0.33(+0.60%) |
Nov 02, 2016 | 56.70 | 56.80 | 55.87 | 55.87 | 659,854 | -0.76(-1.34%) |
Nov 01, 2016 | 57.52 | 57.71 | 56.50 | 56.62 | 944,911 | -1.02(-1.77%) |
Oct 31, 2016 | 57.39 | 57.88 | 57.17 | 57.64 | 1,049,728 | +0.49(+0.85%) |
Oct 28, 2016 | 57.09 | 57.58 | 56.70 | 57.15 | 769,434 | +0.36(+0.63%) |
Oct 27, 2016 | 57.78 | 58.85 | 56.52 | 56.79 | 1,051,577 | -0.94(-1.64%) |
Oct 26, 2016 | 59.15 | 59.15 | 57.44 | 57.74 | 914,529 | -0.71(-1.21%) |
Oct 25, 2016 | 58.65 | 58.73 | 58.02 | 58.45 | 906,215 | -0.14(-0.24%) |
Oct 24, 2016 | 58.60 | 58.99 | 58.31 | 58.59 | 546,789 | +0.32(+0.55%) |
Oct 21, 2016 | 59.06 | 59.20 | 58.26 | 58.27 | 1,145,904 | -1.12(-1.89%) |
Oct 20, 2016 | 60.99 | 61.18 | 59.35 | 59.39 | 849,270 | -1.85(-3.02%) |
Oct 19, 2016 | 61.22 | 61.43 | 61.09 | 61.24 | 443,320 | -0.03(-0.05%) |
Oct 18, 2016 | 62.06 | 62.06 | 61.18 | 61.27 | 512,052 | -0.27(-0.44%) |
Oct 17, 2016 | 61.74 | 61.85 | 61.37 | 61.54 | 344,158 | -0.31(-0.50%) |
Oct 14, 2016 | 61.80 | 62.37 | 61.71 | 61.85 | 502,142 | +0.46(+0.76%) |
Oct 13, 2016 | 60.91 | 61.64 | 60.72 | 61.39 | 489,981 | +0.02(+0.03%) |
Oct 12, 2016 | 60.83 | 61.54 | 60.73 | 61.37 | 403,525 | +0.62(+1.02%) |
Oct 11, 2016 | 61.47 | 61.47 | 60.66 | 60.75 | 581,061 | -0.76(-1.23%) |
Oct 10, 2016 | 61.45 | 61.85 | 61.45 | 61.51 | 458,889 | +0.29(+0.48%) |
Oct 07, 2016 | 60.52 | 61.44 | 60.39 | 61.22 | 764,682 | +0.80(+1.32%) |
Oct 06, 2016 | 60.05 | 60.48 | 59.75 | 60.42 | 605,872 | +0.11(+0.19%) |
Oct 05, 2016 | 60.17 | 60.57 | 60.03 | 60.30 | 536,463 | +0.17(+0.28%) |
Oct 04, 2016 | 60.68 | 60.70 | 59.64 | 60.13 | 654,944 | -0.50(-0.83%) |
Oct 03, 2016 | 61.00 | 61.44 | 60.34 | 60.64 | 971,798 | -0.78(-1.27%) |
Sep 30, 2016 | 61.09 | 61.60 | 60.69 | 61.42 | 780,948 | +0.72(+1.18%) |
Sep 29, 2016 | 61.57 | 61.89 | 60.56 | 60.70 | 500,482 | -1.10(-1.78%) |
Sep 28, 2016 | 61.47 | 62.30 | 61.21 | 61.80 | 399,800 | +0.50(+0.82%) |
Sep 27, 2016 | 60.70 | 61.30 | 60.53 | 61.30 | 693,429 | +0.69(+1.14%) |
Sep 26, 2016 | 60.54 | 60.86 | 60.54 | 60.61 | 613,486 | -0.44(-0.72%) |
Sep 23, 2016 | 61.72 | 61.84 | 61.04 | 61.05 | 480,226 | -0.94(-1.51%) |
Sep 22, 2016 | 61.85 | 62.06 | 61.57 | 61.98 | 438,549 | +0.44(+0.71%) |
Sep 21, 2016 | 61.07 | 61.54 | 60.78 | 61.54 | 611,878 | +0.66(+1.08%) |
Sep 20, 2016 | 61.09 | 61.31 | 60.82 | 60.88 | 479,859 | +0.00(+0.00%) |
Sep 19, 2016 | 60.80 | 61.49 | 60.78 | 60.88 | 692,288 | +0.42(+0.69%) |
Sep 16, 2016 | 60.99 | 61.24 | 60.23 | 60.47 | 2,178,871 | -0.81(-1.32%) |
Sep 15, 2016 | 60.65 | 61.42 | 60.57 | 61.28 | 523,593 | +0.65(+1.07%) |
Sep 14, 2016 | 61.25 | 61.49 | 60.53 | 60.63 | 795,795 | -0.61(-0.99%) |
Sep 13, 2016 | 61.82 | 61.82 | 61.13 | 61.24 | 1,081,109 | -0.89(-1.43%) |
Sep 12, 2016 | 61.05 | 62.37 | 61.00 | 62.13 | 912,753 | +1.04(+1.70%) |
Sep 09, 2016 | 62.29 | 62.29 | 61.09 | 61.09 | 889,960 | -1.57(-2.51%) |
Sep 08, 2016 | 62.65 | 62.91 | 62.60 | 62.66 | 690,211 | -0.19(-0.31%) |
Sep 07, 2016 | 62.68 | 62.99 | 62.30 | 62.85 | 488,256 | -0.11(-0.17%) |
Sep 06, 2016 | 63.16 | 63.19 | 62.54 | 62.96 | 632,118 | -0.03(-0.05%) |
Sep 02, 2016 | 62.89 | 62.99 | 62.99 | 62.99 | 452,454 | +0.48(+0.76%) |
Sep 01, 2016 | 62.52 | 62.72 | 62.06 | 62.51 | 540,751 | +0.12(+0.19%) |
Aug 31, 2016 | 62.43 | 62.52 | 62.04 | 62.39 | 671,202 | -0.19(-0.31%) |
Aug 30, 2016 | 62.81 | 62.81 | 62.27 | 62.59 | 527,505 | -0.01(-0.01%) |
Aug 29, 2016 | 61.65 | 62.64 | 61.65 | 62.60 | 511,852 | +0.94(+1.52%) |
Aug 26, 2016 | 62.24 | 62.48 | 61.42 | 61.66 | 692,341 | -0.56(-0.90%) |
Aug 25, 2016 | 61.56 | 62.26 | 60.82 | 62.22 | 486,005 | +0.68(+1.10%) |
Aug 24, 2016 | 61.49 | 61.56 | 61.26 | 61.54 | 639,306 | +0.05(+0.08%) |
Aug 23, 2016 | 61.59 | 61.74 | 61.35 | 61.49 | 415,328 | -0.01(-0.01%) |
Aug 22, 2016 | 61.31 | 61.58 | 61.09 | 61.49 | 431,205 | +0.00(+0.00%) |
Aug 19, 2016 | 61.47 | 61.47 | 60.85 | 61.49 | 677,385 | -0.08(-0.13%) |
Aug 18, 2016 | 61.05 | 61.58 | 61.05 | 61.58 | 405,653 | +0.54(+0.89%) |
Aug 17, 2016 | 60.73 | 61.07 | 60.69 | 61.03 | 351,670 | +0.08(+0.13%) |
Aug 16, 2016 | 61.22 | 61.45 | 60.95 | 60.95 | 409,282 | -0.51(-0.83%) |
Aug 15, 2016 | 61.22 | 61.55 | 61.11 | 61.46 | 460,782 | +0.13(+0.21%) |
Aug 12, 2016 | 61.38 | 61.48 | 61.27 | 61.33 | 436,506 | -0.19(-0.32%) |
Aug 11, 2016 | 61.68 | 61.68 | 61.38 | 61.53 | 507,194 | +0.03(+0.05%) |
Aug 10, 2016 | 61.49 | 61.58 | 61.28 | 61.49 | 482,539 | +0.04(+0.07%) |
Aug 09, 2016 | 61.40 | 61.64 | 61.20 | 61.45 | 696,094 | -0.05(-0.08%) |
Aug 08, 2016 | 61.69 | 61.72 | 61.26 | 61.50 | 517,543 | +0.05(+0.08%) |
Aug 05, 2016 | 60.93 | 61.45 | 60.82 | 61.45 | 903,802 | +0.71(+1.17%) |
Aug 04, 2016 | 60.62 | 60.89 | 60.59 | 60.74 | 568,375 | +0.01(+0.01%) |
Aug 03, 2016 | 60.73 | 60.95 | 60.38 | 60.73 | 701,316 | +0.14(+0.23%) |
Aug 02, 2016 | 60.80 | 60.86 | 60.48 | 60.60 | 670,719 | -0.15(-0.25%) |
Aug 01, 2016 | 60.39 | 60.75 | 60.38 | 60.75 | 802,273 | +0.31(+0.51%) |
Jul 29, 2016 | 60.89 | 60.99 | 60.39 | 60.44 | 1,784,042 | -0.44(-0.72%) |
Jul 28, 2016 | 60.55 | 60.98 | 60.55 | 60.88 | 668,689 | +0.33(+0.55%) |
Jul 27, 2016 | 60.59 | 60.88 | 59.97 | 60.55 | 877,245 | -0.04(-0.07%) |
Jul 26, 2016 | 60.60 | 60.92 | 60.27 | 60.59 | 839,171 | -0.05(-0.08%) |
Jul 25, 2016 | 60.40 | 60.68 | 60.32 | 60.64 | 702,889 | +0.03(+0.05%) |
Jul 22, 2016 | 60.09 | 60.60 | 59.93 | 60.60 | 527,407 | +0.68(+1.13%) |
Jul 21, 2016 | 60.36 | 60.69 | 59.78 | 59.93 | 784,786 | -0.69(-1.13%) |
Jul 20, 2016 | 60.86 | 60.99 | 60.53 | 60.61 | 627,651 | -0.20(-0.33%) |
Jul 19, 2016 | 60.88 | 60.99 | 60.58 | 60.82 | 761,677 | -0.28(-0.45%) |
Jul 18, 2016 | 61.29 | 61.53 | 60.91 | 61.09 | 977,459 | -0.37(-0.61%) |
Jul 15, 2016 | 62.23 | 62.23 | 61.41 | 61.46 | 1,010,429 | -0.65(-1.04%) |
Jul 14, 2016 | 62.55 | 62.55 | 61.81 | 62.11 | 569,628 | +0.45(+0.73%) |
Jul 13, 2016 | 61.65 | 61.91 | 61.60 | 61.66 | 706,363 | +0.09(+0.14%) |
Jul 12, 2016 | 61.92 | 62.05 | 61.39 | 61.57 | 791,222 | -0.06(-0.09%) |
Jul 11, 2016 | 61.67 | 61.67 | 61.32 | 61.62 | 544,619 | +0.37(+0.61%) |
Jul 08, 2016 | 61.11 | 61.31 | 60.66 | 61.25 | 698,570 | +0.59(+0.97%) |
Jul 07, 2016 | 61.11 | 61.11 | 60.39 | 60.66 | 659,361 | +0.14(+0.23%) |
Jul 05, 2016 | 60.31 | 60.58 | 60.12 | 60.52 | 869,422 | +0.12(+0.20%) |
Jul 01, 2016 | 60.63 | 60.40 | 60.40 | 60.40 | 731,514 | -0.19(-0.32%) |
Jun 30, 2016 | 59.06 | 60.60 | 58.91 | 60.60 | 1,231,860 | +1.63(+2.76%) |
Jun 29, 2016 | 58.20 | 58.99 | 58.10 | 58.97 | 837,391 | +1.17(+2.02%) |
Jun 28, 2016 | 56.50 | 57.83 | 56.48 | 57.81 | 939,015 | +1.60(+2.85%) |
Jun 27, 2016 | 56.49 | 56.50 | 55.75 | 56.20 | 1,169,667 | -0.61(-1.07%) |
Jun 24, 2016 | 56.03 | 57.42 | 55.99 | 56.81 | 1,991,633 | -1.30(-2.24%) |
Jun 23, 2016 | 57.47 | 58.12 | 57.20 | 58.11 | 667,487 | +1.00(+1.76%) |
Jun 22, 2016 | 57.05 | 57.42 | 57.05 | 57.11 | 548,998 | +0.15(+0.26%) |
Jun 21, 2016 | 56.49 | 57.00 | 56.45 | 56.96 | 603,190 | +0.56(+0.99%) |
Jun 20, 2016 | 56.73 | 56.85 | 56.26 | 56.41 | 826,046 | +0.80(+1.44%) |
Jun 17, 2016 | 55.83 | 55.89 | 55.34 | 55.60 | 1,337,594 | -0.39(-0.70%) |
Jun 16, 2016 | 55.44 | 56.00 | 55.24 | 56.00 | 676,910 | +0.49(+0.88%) |
Jun 15, 2016 | 55.95 | 56.01 | 55.46 | 55.51 | 712,072 | -0.47(-0.85%) |
Jun 14, 2016 | 56.13 | 56.13 | 55.80 | 55.98 | 734,401 | -0.08(-0.14%) |
Jun 13, 2016 | 56.52 | 56.74 | 55.99 | 56.06 | 750,713 | -0.56(-0.99%) |
Jun 10, 2016 | 56.54 | 56.83 | 56.25 | 56.62 | 652,783 | -0.22(-0.38%) |
Jun 09, 2016 | 56.40 | 56.89 | 56.21 | 56.84 | 753,368 | +0.47(+0.84%) |
Jun 08, 2016 | 56.04 | 56.37 | 55.81 | 56.37 | 690,548 | +0.47(+0.83%) |
Jun 07, 2016 | 55.75 | 55.95 | 55.71 | 55.90 | 720,720 | +0.14(+0.26%) |
Jun 06, 2016 | 55.84 | 56.09 | 55.55 | 55.76 | 456,346 | -0.08(-0.14%) |
Jun 03, 2016 | 55.65 | 55.96 | 55.09 | 55.84 | 649,052 | -0.10(-0.19%) |
Jun 02, 2016 | 55.64 | 55.95 | 55.47 | 55.94 | 561,125 | +0.21(+0.37%) |
Jun 01, 2016 | 55.40 | 55.81 | 55.17 | 55.73 | 553,085 | +0.21(+0.38%) |
May 31, 2016 | 55.85 | 56.03 | 55.07 | 55.52 | 1,212,758 | -0.14(-0.26%) |
May 27, 2016 | 55.20 | 55.67 | 55.67 | 55.67 | 658,718 | +0.51(+0.93%) |
May 26, 2016 | 55.22 | 55.36 | 54.95 | 55.15 | 527,050 | -0.05(-0.09%) |
May 25, 2016 | 55.46 | 55.56 | 55.04 | 55.20 | 612,911 | -0.17(-0.30%) |
May 24, 2016 | 54.62 | 55.40 | 54.62 | 55.37 | 796,946 | +0.96(+1.76%) |
May 23, 2016 | 54.74 | 54.78 | 54.17 | 54.42 | 646,199 | -0.35(-0.65%) |
May 20, 2016 | 54.58 | 54.89 | 53.95 | 54.77 | 699,709 | +0.41(+0.75%) |
May 19, 2016 | 54.17 | 54.43 | 53.93 | 54.36 | 465,788 | -0.09(-0.16%) |
May 18, 2016 | 53.58 | 54.59 | 53.29 | 54.45 | 1,220,196 | +0.84(+1.57%) |
May 17, 2016 | 54.38 | 54.62 | 53.48 | 53.60 | 750,503 | -0.98(-1.80%) |
May 16, 2016 | 54.40 | 54.79 | 54.33 | 54.58 | 577,461 | +0.19(+0.35%) |
May 13, 2016 | 54.80 | 54.86 | 54.24 | 54.39 | 480,858 | -0.35(-0.65%) |
May 12, 2016 | 54.22 | 54.74 | 54.11 | 54.74 | 821,591 | +0.72(+1.32%) |
May 11, 2016 | 54.58 | 54.68 | 53.98 | 54.03 | 525,530 | -0.55(-1.02%) |
May 10, 2016 | 54.25 | 54.67 | 54.21 | 54.58 | 671,353 | +0.54(+1.00%) |
May 09, 2016 | 53.59 | 54.15 | 53.45 | 54.05 | 641,612 | +0.39(+0.73%) |
May 06, 2016 | 53.39 | 53.65 | 52.73 | 53.65 | 478,581 | +0.10(+0.18%) |
May 05, 2016 | 53.23 | 53.65 | 53.23 | 53.56 | 530,133 | +0.43(+0.82%) |
May 04, 2016 | 53.04 | 53.54 | 52.74 | 53.12 | 635,824 | -0.29(-0.54%) |
May 03, 2016 | 53.02 | 53.47 | 52.94 | 53.41 | 542,637 | -0.04(-0.08%) |