Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 56.77 | 56.77 | 54.76 | 56.21 | 299,959 | -0.10(-0.18%) |
May 30, 2017 | 56.95 | 57.63 | 56.11 | 56.31 | 301,186 | -1.14(-1.98%) |
May 26, 2017 | 55.96 | 57.52 | 55.43 | 57.45 | 468,971 | +0.91(+1.61%) |
May 25, 2017 | 58.25 | 58.47 | 56.17 | 56.54 | 409,668 | -1.32(-2.28%) |
May 24, 2017 | 57.93 | 58.58 | 57.03 | 57.86 | 300,522 | -0.49(-0.85%) |
May 23, 2017 | 59.73 | 60.53 | 57.39 | 58.35 | 534,953 | -1.67(-2.78%) |
May 22, 2017 | 59.83 | 61.16 | 59.16 | 60.02 | 328,458 | +0.59(+0.99%) |
May 19, 2017 | 58.04 | 59.55 | 57.55 | 59.43 | 302,084 | +1.69(+2.93%) |
May 18, 2017 | 57.69 | 58.64 | 57.31 | 57.74 | 427,766 | -0.28(-0.48%) |
May 17, 2017 | 59.64 | 59.06 | 57.16 | 58.02 | 802,905 | -1.62(-2.72%) |
May 16, 2017 | 59.11 | 59.66 | 58.21 | 59.64 | 345,567 | +0.86(+1.46%) |
May 15, 2017 | 57.99 | 59.88 | 57.99 | 58.78 | 475,855 | +0.87(+1.49%) |
May 12, 2017 | 57.91 | 58.52 | 57.51 | 57.91 | 194,410 | +0.22(+0.39%) |
May 11, 2017 | 58.16 | 58.20 | 55.69 | 57.69 | 253,840 | -1.00(-1.70%) |
May 10, 2017 | 57.82 | 58.88 | 57.82 | 58.69 | 197,028 | +0.64(+1.11%) |
May 09, 2017 | 59.70 | 59.92 | 57.67 | 58.04 | 361,211 | -1.75(-2.93%) |
May 08, 2017 | 60.45 | 60.63 | 59.37 | 59.79 | 182,263 | -0.59(-0.97%) |
May 05, 2017 | 60.17 | 60.38 | 59.04 | 60.38 | 172,232 | +0.57(+0.95%) |
May 04, 2017 | 60.85 | 61.40 | 59.68 | 59.81 | 243,721 | -0.80(-1.32%) |
May 03, 2017 | 59.60 | 60.61 | 59.35 | 60.61 | 338,759 | +0.68(+1.13%) |
May 02, 2017 | 63.11 | 63.17 | 59.83 | 59.93 | 484,613 | -3.25(-5.14%) |
May 01, 2017 | 64.30 | 64.82 | 62.85 | 63.18 | 382,345 | -1.00(-1.55%) |
Apr 28, 2017 | 66.19 | 67.01 | 63.92 | 64.18 | 484,806 | -5.55(-7.96%) |
Apr 27, 2017 | 69.07 | 70.42 | 68.43 | 69.73 | 261,389 | +0.80(+1.16%) |
Apr 26, 2017 | 67.81 | 69.61 | 67.02 | 68.93 | 225,796 | +1.38(+2.04%) |
Apr 25, 2017 | 68.37 | 69.18 | 67.15 | 67.55 | 168,409 | -0.22(-0.33%) |
Apr 24, 2017 | 66.98 | 68.29 | 66.46 | 67.77 | 193,583 | +2.51(+3.85%) |
Apr 21, 2017 | 66.17 | 66.23 | 64.39 | 65.26 | 336,265 | -0.99(-1.49%) |
Apr 20, 2017 | 66.11 | 68.17 | 65.70 | 66.25 | 306,424 | +0.78(+1.19%) |
Apr 19, 2017 | 63.10 | 66.38 | 63.10 | 65.46 | 321,782 | +2.66(+4.24%) |
Apr 18, 2017 | 62.44 | 63.18 | 62.17 | 62.80 | 165,779 | -0.06(-0.09%) |
Apr 17, 2017 | 61.75 | 63.00 | 61.40 | 62.86 | 132,394 | +1.14(+1.84%) |
Apr 13, 2017 | 63.24 | 63.74 | 61.67 | 61.72 | 172,661 | -1.68(-2.66%) |
Apr 12, 2017 | 63.82 | 63.97 | 62.97 | 63.41 | 273,582 | -0.59(-0.92%) |
Apr 11, 2017 | 62.80 | 64.20 | 61.83 | 63.99 | 196,810 | +0.85(+1.34%) |
Apr 10, 2017 | 61.85 | 63.54 | 61.85 | 63.15 | 211,732 | +1.35(+2.18%) |
Apr 07, 2017 | 61.94 | 62.57 | 61.30 | 61.80 | 230,798 | -0.18(-0.29%) |
Apr 06, 2017 | 60.57 | 62.04 | 60.28 | 61.97 | 351,961 | +1.85(+3.08%) |
Apr 05, 2017 | 62.73 | 63.27 | 59.35 | 60.12 | 426,972 | -1.80(-2.90%) |
Apr 04, 2017 | 63.71 | 63.81 | 61.01 | 61.92 | 580,311 | -2.31(-3.59%) |
Apr 03, 2017 | 69.01 | 69.01 | 63.93 | 64.23 | 527,287 | -4.73(-6.86%) |
Mar 31, 2017 | 69.55 | 70.06 | 68.45 | 68.95 | 315,167 | -0.73(-1.04%) |
Mar 30, 2017 | 68.94 | 69.75 | 68.81 | 69.68 | 155,764 | +0.47(+0.67%) |
Mar 29, 2017 | 67.69 | 69.71 | 67.63 | 69.21 | 255,841 | +1.41(+2.07%) |
Mar 28, 2017 | 66.88 | 68.23 | 66.52 | 67.81 | 194,500 | +0.61(+0.91%) |
Mar 27, 2017 | 65.95 | 67.90 | 65.95 | 67.19 | 133,491 | +0.22(+0.33%) |
Mar 24, 2017 | 67.68 | 68.13 | 66.10 | 66.97 | 162,745 | -0.63(-0.94%) |
Mar 23, 2017 | 67.44 | 68.77 | 67.12 | 67.60 | 188,917 | +0.14(+0.21%) |
Mar 22, 2017 | 67.90 | 68.62 | 66.79 | 67.46 | 297,648 | -1.01(-1.47%) |
Mar 21, 2017 | 71.87 | 71.87 | 67.39 | 68.47 | 227,559 | -3.05(-4.27%) |
Mar 20, 2017 | 72.00 | 72.31 | 70.69 | 71.52 | 204,056 | -0.66(-0.92%) |
Mar 17, 2017 | 74.21 | 74.40 | 71.41 | 72.18 | 387,109 | -1.57(-2.13%) |
Mar 16, 2017 | 73.07 | 74.06 | 72.84 | 73.76 | 206,605 | +0.83(+1.14%) |
Mar 15, 2017 | 71.95 | 73.18 | 71.74 | 72.93 | 233,828 | +1.21(+1.69%) |
Mar 14, 2017 | 70.82 | 71.94 | 69.78 | 71.72 | 158,737 | +0.90(+1.28%) |
Mar 13, 2017 | 70.03 | 70.85 | 69.48 | 70.82 | 168,045 | +0.72(+1.02%) |
Mar 10, 2017 | 70.89 | 69.63 | 70.10 | 176,842 | +0.29(+0.41%) | |
Mar 09, 2017 | 71.01 | 71.25 | 69.53 | 69.81 | 201,834 | -1.53(-2.14%) |
Mar 08, 2017 | 70.55 | 72.22 | 70.13 | 71.34 | 176,060 | +1.15(+1.64%) |
Mar 07, 2017 | 71.33 | 71.42 | 69.93 | 70.18 | 201,972 | -1.18(-1.66%) |
Mar 06, 2017 | 72.03 | 72.11 | 70.85 | 71.36 | 188,412 | -1.31(-1.81%) |
Mar 03, 2017 | 73.21 | 73.52 | 72.01 | 72.68 | 193,590 | -0.64(-0.88%) |
Mar 02, 2017 | 73.11 | 73.93 | 72.30 | 73.32 | 195,542 | +0.22(+0.31%) |
Mar 01, 2017 | 73.52 | 74.10 | 72.25 | 73.10 | 338,230 | +0.78(+1.08%) |
Feb 28, 2017 | 73.71 | 73.91 | 72.16 | 72.31 | 215,470 | -1.90(-2.56%) |
Feb 27, 2017 | 73.79 | 74.57 | 73.17 | 74.21 | 296,768 | +0.42(+0.57%) |
Feb 24, 2017 | 73.20 | 75.65 | 72.38 | 73.79 | 243,487 | +0.18(+0.24%) |
Feb 23, 2017 | 75.80 | 75.82 | 73.37 | 73.62 | 263,396 | -2.31(-3.04%) |
Feb 22, 2017 | 76.85 | 77.07 | 75.35 | 75.93 | 131,610 | -1.14(-1.48%) |
Feb 21, 2017 | 75.17 | 77.19 | 75.12 | 77.07 | 254,872 | +2.54(+3.41%) |
Feb 17, 2017 | 74.53 | 74.53 | 74.53 | 0 | +0.70(+0.94%) | |
Feb 16, 2017 | 74.90 | 75.07 | 73.27 | 73.83 | 153,254 | -1.41(-1.87%) |
Feb 15, 2017 | 74.06 | 75.25 | 73.54 | 75.24 | 269,947 | +1.81(+2.46%) |
Feb 14, 2017 | 72.44 | 73.78 | 72.25 | 73.43 | 295,065 | +0.70(+0.96%) |
Feb 13, 2017 | 73.51 | 73.51 | 72.41 | 72.74 | 194,587 | -0.06(-0.08%) |
Feb 10, 2017 | 72.87 | 73.25 | 71.72 | 72.79 | 327,937 | +0.46(+0.64%) |
Feb 09, 2017 | 71.45 | 72.69 | 71.17 | 72.33 | 443,108 | +1.09(+1.52%) |
Feb 08, 2017 | 72.60 | 72.60 | 70.76 | 71.24 | 236,918 | -1.50(-2.07%) |
Feb 07, 2017 | 73.67 | 73.98 | 71.93 | 72.75 | 230,848 | -0.27(-0.37%) |
Feb 06, 2017 | 73.37 | 73.96 | 72.37 | 73.01 | 285,534 | -1.22(-1.65%) |
Feb 03, 2017 | 74.05 | 75.11 | 73.14 | 74.24 | 315,874 | +1.12(+1.54%) |
Feb 02, 2017 | 73.61 | 76.08 | 71.91 | 73.12 | 250,148 | -0.36(-0.49%) |
Feb 01, 2017 | 75.18 | 76.69 | 73.19 | 73.48 | 400,504 | -1.49(-1.99%) |
Jan 31, 2017 | 73.88 | 75.34 | 72.62 | 74.97 | 192,724 | +0.52(+0.70%) |
Jan 30, 2017 | 73.14 | 74.56 | 72.38 | 74.45 | 259,051 | +0.86(+1.17%) |
Jan 27, 2017 | 74.49 | 74.56 | 73.18 | 73.59 | 194,647 | -0.71(-0.95%) |
Jan 26, 2017 | 75.80 | 76.36 | 74.02 | 74.30 | 208,571 | -1.63(-2.15%) |
Jan 25, 2017 | 75.42 | 76.37 | 75.42 | 75.93 | 197,280 | +0.89(+1.19%) |
Jan 24, 2017 | 74.44 | 75.40 | 74.17 | 75.04 | 329,117 | +1.32(+1.79%) |
Jan 23, 2017 | 73.75 | 74.64 | 73.63 | 73.72 | 137,524 | -0.75(-1.01%) |
Jan 20, 2017 | 75.24 | 75.77 | 73.74 | 74.47 | 171,310 | -0.77(-1.02%) |
Jan 19, 2017 | 75.18 | 75.63 | 74.28 | 75.24 | 295,091 | +0.07(+0.10%) |
Jan 18, 2017 | 74.48 | 75.59 | 73.77 | 75.17 | 216,742 | +0.71(+0.96%) |
Jan 17, 2017 | 73.35 | 77.02 | 73.35 | 74.45 | 182,280 | +0.54(+0.73%) |
Jan 13, 2017 | 73.91 | 73.91 | 73.91 | 0 | +0.12(+0.16%) | |
Jan 12, 2017 | 74.04 | 74.38 | 71.76 | 73.79 | 235,943 | -0.32(-0.44%) |
Jan 11, 2017 | 74.17 | 74.35 | 72.70 | 74.12 | 179,625 | -0.59(-0.79%) |
Jan 10, 2017 | 71.83 | 75.21 | 71.83 | 74.71 | 194,114 | +1.93(+2.65%) |
Jan 09, 2017 | 72.67 | 73.30 | 71.89 | 72.78 | 133,661 | -0.32(-0.44%) |
Jan 06, 2017 | 73.47 | 74.05 | 72.34 | 73.11 | 154,090 | +0.09(+0.13%) |
Jan 05, 2017 | 75.21 | 75.78 | 72.59 | 73.01 | 270,898 | -2.83(-3.73%) |
Jan 04, 2017 | 74.18 | 76.09 | 74.18 | 75.84 | 311,859 | +2.08(+2.82%) |
Jan 03, 2017 | 74.22 | 74.61 | 72.73 | 73.77 | 238,221 | +1.44(+1.99%) |
Dec 30, 2016 | 72.33 | 72.33 | 72.33 | 0 | +0.04(+0.05%) | |
Dec 29, 2016 | 72.13 | 73.53 | 71.59 | 72.29 | 99,924 | +0.19(+0.26%) |
Dec 28, 2016 | 73.60 | 74.03 | 71.14 | 72.11 | 138,670 | -1.43(-1.94%) |
Dec 27, 2016 | 72.82 | 74.57 | 72.65 | 73.53 | 179,756 | +0.86(+1.19%) |
Dec 23, 2016 | 72.67 | 72.67 | 72.67 | 0 | +0.61(+0.85%) | |
Dec 22, 2016 | 75.36 | 75.36 | 71.92 | 72.06 | 256,736 | -3.17(-4.22%) |
Dec 21, 2016 | 74.87 | 75.55 | 74.49 | 75.23 | 141,328 | +0.59(+0.80%) |
Dec 20, 2016 | 72.94 | 74.70 | 72.67 | 74.64 | 158,351 | +1.66(+2.28%) |
Dec 19, 2016 | 72.29 | 73.78 | 71.98 | 72.98 | 145,422 | +0.77(+1.07%) |
Dec 16, 2016 | 72.00 | 73.32 | 71.85 | 72.21 | 386,128 | +0.39(+0.54%) |
Dec 15, 2016 | 70.99 | 73.24 | 70.69 | 71.82 | 313,774 | +0.92(+1.30%) |
Dec 14, 2016 | 72.18 | 72.72 | 70.45 | 70.90 | 257,993 | -1.71(-2.35%) |
Dec 13, 2016 | 73.78 | 74.02 | 71.84 | 72.61 | 336,622 | -0.73(-1.00%) |
Dec 12, 2016 | 75.21 | 75.21 | 72.31 | 73.34 | 331,593 | -2.22(-2.94%) |
Dec 09, 2016 | 76.12 | 76.12 | 74.69 | 75.56 | 201,912 | -0.86(-1.13%) |
Dec 08, 2016 | 74.71 | 76.42 | 74.47 | 76.42 | 208,985 | +1.27(+1.69%) |
Dec 07, 2016 | 73.79 | 75.48 | 72.86 | 75.15 | 294,934 | +1.44(+1.95%) |
Dec 06, 2016 | 70.73 | 73.90 | 70.73 | 73.71 | 376,248 | +2.66(+3.75%) |
Dec 05, 2016 | 68.66 | 71.07 | 68.34 | 71.05 | 218,845 | +3.29(+4.85%) |
Dec 02, 2016 | 69.08 | 69.54 | 67.65 | 67.76 | 152,193 | -1.25(-1.82%) |
Dec 01, 2016 | 67.44 | 70.85 | 67.36 | 69.01 | 284,377 | +1.65(+2.45%) |
Nov 30, 2016 | 66.91 | 68.57 | 66.58 | 67.36 | 262,522 | +0.70(+1.04%) |
Nov 29, 2016 | 67.14 | 67.87 | 66.05 | 66.67 | 181,542 | -0.04(-0.06%) |
Nov 28, 2016 | 67.37 | 67.78 | 65.78 | 66.70 | 266,656 | -0.69(-1.03%) |
Nov 25, 2016 | 67.19 | 68.21 | 66.60 | 67.40 | 134,128 | +0.50(+0.75%) |
Nov 23, 2016 | 66.90 | 66.90 | 66.90 | 0 | +1.23(+1.87%) | |
Nov 22, 2016 | 64.20 | 67.59 | 64.20 | 65.67 | 479,701 | +0.44(+0.68%) |
Nov 21, 2016 | 64.72 | 65.64 | 64.29 | 65.22 | 195,505 | +0.56(+0.87%) |
Nov 18, 2016 | 63.55 | 64.69 | 62.58 | 64.66 | 303,655 | +1.04(+1.63%) |
Nov 17, 2016 | 63.39 | 63.76 | 62.71 | 63.62 | 195,977 | +0.23(+0.36%) |
Nov 16, 2016 | 63.14 | 63.79 | 62.61 | 63.39 | 226,484 | +0.15(+0.23%) |
Nov 15, 2016 | 62.62 | 63.60 | 61.34 | 63.24 | 298,769 | +0.47(+0.75%) |
Nov 14, 2016 | 60.11 | 63.57 | 59.63 | 62.77 | 428,700 | +2.90(+4.85%) |
Nov 11, 2016 | 58.69 | 60.02 | 57.56 | 59.87 | 281,617 | +1.85(+3.19%) |
Nov 10, 2016 | 55.80 | 58.97 | 55.79 | 58.02 | 377,936 | +2.39(+4.29%) |
Nov 09, 2016 | 51.69 | 55.85 | 51.39 | 55.63 | 233,339 | +2.86(+5.42%) |
Nov 08, 2016 | 54.23 | 54.23 | 51.97 | 52.77 | 253,003 | -1.71(-3.14%) |
Nov 07, 2016 | 54.42 | 55.13 | 53.98 | 54.48 | 249,887 | +1.25(+2.35%) |
Nov 04, 2016 | 52.22 | 54.44 | 52.07 | 53.24 | 261,321 | +0.94(+1.80%) |
Nov 03, 2016 | 53.51 | 53.74 | 52.16 | 52.29 | 339,816 | -0.87(-1.64%) |
Nov 02, 2016 | 53.84 | 54.15 | 52.85 | 53.16 | 867,395 | -1.02(-1.88%) |
Nov 01, 2016 | 55.71 | 55.90 | 53.89 | 54.18 | 346,809 | -1.57(-2.82%) |
Oct 31, 2016 | 55.02 | 56.05 | 54.45 | 55.75 | 444,336 | +1.13(+2.07%) |
Oct 28, 2016 | 54.03 | 55.17 | 53.87 | 54.62 | 518,314 | +0.14(+0.25%) |
Oct 27, 2016 | 55.06 | 55.10 | 54.02 | 54.48 | 511,601 | -0.40(-0.72%) |
Oct 26, 2016 | 54.48 | 55.21 | 54.29 | 54.88 | 291,207 | +0.16(+0.29%) |
Oct 25, 2016 | 54.84 | 55.28 | 54.02 | 54.73 | 535,437 | -0.94(-1.70%) |
Oct 24, 2016 | 55.46 | 56.50 | 54.36 | 55.67 | 451,428 | +0.48(+0.87%) |
Oct 21, 2016 | 54.04 | 55.84 | 54.04 | 55.19 | 683,109 | +0.47(+0.86%) |
Oct 20, 2016 | 51.57 | 55.40 | 50.93 | 54.72 | 1,222,349 | -3.62(-6.20%) |
Oct 19, 2016 | 56.89 | 58.47 | 56.54 | 58.33 | 257,171 | +1.34(+2.35%) |
Oct 18, 2016 | 58.43 | 58.48 | 56.70 | 56.99 | 284,616 | -0.87(-1.50%) |
Oct 17, 2016 | 57.77 | 58.75 | 57.32 | 57.86 | 583,692 | -0.17(-0.29%) |
Oct 14, 2016 | 57.72 | 58.39 | 57.40 | 58.03 | 202,538 | +0.55(+0.95%) |
Oct 13, 2016 | 59.34 | 59.34 | 57.20 | 57.48 | 248,797 | -2.49(-4.15%) |
Oct 12, 2016 | 59.45 | 60.40 | 59.12 | 59.97 | 202,273 | +0.47(+0.79%) |
Oct 11, 2016 | 58.85 | 59.66 | 58.54 | 59.50 | 321,167 | +0.53(+0.89%) |
Oct 10, 2016 | 59.20 | 59.85 | 58.85 | 58.97 | 126,041 | -0.11(-0.19%) |
Oct 07, 2016 | 60.04 | 60.43 | 58.55 | 59.08 | 186,302 | -0.93(-1.54%) |
Oct 06, 2016 | 60.12 | 60.52 | 58.99 | 60.01 | 317,092 | -0.54(-0.89%) |
Oct 05, 2016 | 58.53 | 61.00 | 58.53 | 60.54 | 286,658 | +1.90(+3.23%) |
Oct 04, 2016 | 58.12 | 59.30 | 57.90 | 58.65 | 196,452 | +0.56(+0.96%) |
Oct 03, 2016 | 58.71 | 59.07 | 57.80 | 58.09 | 302,784 | -1.00(-1.69%) |
Sep 30, 2016 | 56.85 | 59.38 | 56.70 | 59.09 | 293,193 | +2.20(+3.87%) |
Sep 29, 2016 | 56.05 | 57.55 | 56.05 | 56.89 | 252,818 | +0.52(+0.92%) |
Sep 28, 2016 | 56.72 | 57.02 | 54.87 | 56.37 | 270,906 | -0.25(-0.44%) |
Sep 27, 2016 | 56.77 | 57.44 | 56.38 | 56.62 | 243,576 | -0.55(-0.95%) |
Sep 26, 2016 | 57.25 | 57.57 | 56.82 | 57.17 | 355,449 | -0.27(-0.47%) |
Sep 23, 2016 | 56.28 | 57.63 | 56.20 | 57.44 | 237,181 | +0.46(+0.81%) |
Sep 22, 2016 | 55.83 | 57.14 | 55.83 | 56.97 | 207,595 | +1.67(+3.01%) |
Sep 21, 2016 | 54.80 | 55.51 | 54.36 | 55.31 | 243,263 | +0.37(+0.67%) |
Sep 20, 2016 | 55.71 | 55.74 | 54.33 | 54.94 | 201,994 | -0.43(-0.77%) |
Sep 19, 2016 | 56.05 | 56.32 | 54.93 | 55.36 | 293,825 | -0.35(-0.63%) |
Sep 16, 2016 | 56.49 | 57.09 | 54.85 | 55.71 | 643,643 | -1.00(-1.76%) |
Sep 15, 2016 | 56.98 | 57.72 | 56.44 | 56.71 | 365,115 | -0.43(-0.74%) |
Sep 14, 2016 | 56.67 | 57.24 | 55.90 | 57.14 | 190,241 | +0.47(+0.83%) |
Sep 13, 2016 | 56.06 | 57.19 | 55.90 | 56.67 | 268,858 | +0.00(+0.00%) |
Sep 12, 2016 | 54.70 | 56.84 | 54.68 | 56.67 | 169,125 | +1.46(+2.65%) |
Sep 09, 2016 | 56.36 | 56.36 | 55.11 | 55.21 | 262,251 | -1.82(-3.20%) |
Sep 08, 2016 | 57.46 | 57.71 | 56.88 | 57.03 | 378,774 | -0.82(-1.42%) |
Sep 07, 2016 | 56.79 | 58.18 | 56.64 | 57.85 | 375,710 | +1.18(+2.09%) |
Sep 06, 2016 | 56.70 | 56.92 | 55.79 | 56.67 | 332,274 | +0.32(+0.57%) |
Sep 02, 2016 | 55.39 | 56.34 | 56.34 | 56.34 | 358,473 | +1.12(+2.03%) |
Sep 01, 2016 | 54.77 | 55.47 | 54.77 | 55.22 | 316,508 | +0.33(+0.61%) |
Aug 31, 2016 | 54.93 | 55.47 | 54.42 | 54.89 | 362,489 | -0.25(-0.45%) |
Aug 30, 2016 | 54.04 | 55.56 | 54.04 | 55.14 | 399,839 | +1.03(+1.90%) |
Aug 29, 2016 | 53.53 | 54.45 | 53.41 | 54.11 | 287,975 | +0.73(+1.36%) |
Aug 26, 2016 | 52.80 | 53.78 | 52.79 | 53.39 | 344,759 | +0.63(+1.19%) |
Aug 25, 2016 | 52.00 | 52.92 | 51.83 | 52.76 | 171,474 | +0.61(+1.17%) |
Aug 24, 2016 | 52.90 | 53.57 | 52.06 | 52.15 | 140,372 | -0.74(-1.39%) |
Aug 23, 2016 | 53.02 | 53.71 | 52.73 | 52.89 | 227,622 | +0.16(+0.30%) |
Aug 22, 2016 | 54.13 | 54.13 | 52.24 | 52.73 | 410,981 | -1.69(-3.10%) |
Aug 19, 2016 | 54.68 | 55.07 | 54.17 | 54.42 | 190,156 | -0.56(-1.02%) |
Aug 18, 2016 | 55.46 | 55.73 | 54.60 | 54.98 | 329,268 | -0.46(-0.83%) |
Aug 17, 2016 | 56.18 | 56.18 | 54.81 | 55.44 | 137,365 | -0.74(-1.31%) |
Aug 16, 2016 | 56.12 | 56.50 | 55.72 | 56.18 | 124,610 | -0.15(-0.26%) |
Aug 15, 2016 | 55.64 | 56.59 | 55.64 | 56.33 | 186,120 | +0.76(+1.38%) |
Aug 12, 2016 | 56.68 | 56.75 | 55.34 | 55.56 | 277,011 | -1.00(-1.78%) |
Aug 11, 2016 | 55.96 | 57.27 | 55.68 | 56.57 | 250,148 | +1.01(+1.82%) |
Aug 10, 2016 | 55.52 | 55.85 | 55.29 | 55.55 | 163,823 | +0.28(+0.50%) |
Aug 09, 2016 | 55.57 | 55.85 | 54.97 | 55.28 | 233,082 | -0.93(-1.66%) |
Aug 08, 2016 | 56.72 | 57.36 | 55.98 | 56.21 | 218,667 | -0.45(-0.80%) |
Aug 05, 2016 | 56.58 | 57.71 | 56.58 | 56.66 | 321,164 | +0.54(+0.97%) |
Aug 04, 2016 | 55.80 | 56.73 | 55.60 | 56.11 | 240,239 | +0.33(+0.59%) |
Aug 03, 2016 | 55.04 | 55.94 | 54.22 | 55.78 | 163,610 | +0.47(+0.85%) |
Aug 02, 2016 | 57.77 | 58.00 | 55.09 | 55.31 | 474,729 | -2.52(-4.35%) |
Aug 01, 2016 | 57.39 | 57.98 | 56.81 | 57.83 | 566,782 | +0.41(+0.71%) |
Jul 29, 2016 | 54.54 | 57.88 | 54.49 | 57.42 | 586,215 | +2.92(+5.36%) |
Jul 28, 2016 | 53.72 | 54.59 | 51.78 | 54.50 | 577,428 | +0.13(+0.24%) |
Jul 27, 2016 | 55.72 | 56.21 | 53.77 | 54.37 | 387,811 | -1.29(-2.32%) |
Jul 26, 2016 | 55.83 | 56.31 | 55.42 | 55.66 | 403,326 | -0.29(-0.51%) |
Jul 25, 2016 | 55.40 | 56.15 | 55.16 | 55.95 | 262,999 | +0.53(+0.96%) |
Jul 22, 2016 | 55.27 | 55.64 | 54.24 | 55.41 | 209,484 | +0.05(+0.08%) |
Jul 21, 2016 | 54.95 | 56.22 | 54.72 | 55.37 | 435,502 | +0.49(+0.89%) |
Jul 20, 2016 | 55.05 | 55.18 | 54.00 | 54.88 | 325,046 | +1.70(+3.21%) |
Jul 19, 2016 | 52.73 | 53.60 | 52.31 | 53.17 | 292,945 | +0.02(+0.03%) |
Jul 18, 2016 | 50.98 | 53.28 | 50.83 | 53.16 | 427,835 | +2.25(+4.42%) |
Jul 15, 2016 | 51.31 | 51.97 | 50.40 | 50.91 | 434,055 | -0.06(-0.13%) |
Jul 14, 2016 | 51.23 | 52.82 | 50.89 | 50.97 | 572,986 | +0.99(+1.97%) |
Jul 13, 2016 | 50.47 | 50.51 | 49.24 | 49.99 | 235,132 | -0.21(-0.42%) |
Jul 12, 2016 | 48.96 | 50.77 | 48.90 | 50.20 | 424,217 | +1.77(+3.65%) |
Jul 11, 2016 | 48.36 | 49.21 | 47.90 | 48.43 | 341,760 | +0.55(+1.15%) |
Jul 08, 2016 | 46.25 | 48.09 | 45.46 | 47.88 | 325,379 | +2.41(+5.31%) |
Jul 07, 2016 | 45.48 | 47.07 | 44.93 | 45.46 | 331,748 | +0.48(+1.07%) |
Jul 06, 2016 | 44.23 | 45.55 | 43.59 | 44.98 | 400,779 | +0.57(+1.29%) |
Jul 05, 2016 | 46.71 | 46.71 | 43.78 | 44.41 | 389,622 | -2.68(-5.69%) |
Jul 01, 2016 | 45.55 | 47.09 | 47.09 | 47.09 | 450,612 | +1.61(+3.55%) |
Jun 30, 2016 | 46.12 | 46.36 | 44.60 | 45.48 | 440,462 | -0.61(-1.32%) |
Jun 29, 2016 | 46.26 | 46.78 | 45.95 | 46.09 | 383,080 | +0.33(+0.72%) |
Jun 28, 2016 | 46.76 | 47.46 | 45.32 | 45.76 | 340,692 | -0.41(-0.88%) |
Jun 27, 2016 | 48.25 | 48.86 | 45.70 | 46.16 | 394,771 | -2.92(-5.95%) |
Jun 24, 2016 | 49.83 | 50.01 | 48.42 | 49.08 | 646,489 | -3.37(-6.43%) |
Jun 23, 2016 | 51.74 | 52.81 | 51.44 | 52.46 | 220,735 | +1.46(+2.85%) |
Jun 22, 2016 | 51.60 | 52.12 | 50.97 | 51.00 | 300,971 | -0.52(-1.00%) |
Jun 21, 2016 | 53.41 | 53.41 | 51.27 | 51.52 | 404,366 | -2.17(-4.05%) |
Jun 20, 2016 | 52.51 | 54.24 | 52.51 | 53.69 | 320,958 | +1.42(+2.71%) |
Jun 17, 2016 | 51.75 | 53.24 | 51.55 | 52.27 | 471,446 | +0.69(+1.34%) |
Jun 16, 2016 | 50.86 | 51.75 | 50.11 | 51.58 | 300,142 | +0.21(+0.41%) |
Jun 15, 2016 | 51.41 | 52.59 | 51.03 | 51.37 | 428,496 | +0.18(+0.34%) |
Jun 14, 2016 | 52.20 | 52.72 | 50.55 | 51.19 | 511,660 | -1.02(-1.96%) |
Jun 13, 2016 | 53.20 | 53.30 | 51.85 | 52.22 | 304,628 | -1.35(-2.51%) |
Jun 10, 2016 | 54.03 | 54.53 | 52.87 | 53.56 | 333,245 | -1.23(-2.24%) |
Jun 09, 2016 | 55.98 | 56.45 | 54.32 | 54.79 | 304,451 | -1.64(-2.91%) |
Jun 08, 2016 | 56.34 | 56.71 | 56.00 | 56.43 | 302,254 | +0.35(+0.62%) |
Jun 07, 2016 | 55.66 | 56.46 | 55.57 | 56.08 | 329,537 | +0.56(+1.01%) |
Jun 06, 2016 | 55.71 | 55.74 | 54.91 | 55.52 | 392,512 | +0.12(+0.22%) |
Jun 03, 2016 | 57.49 | 57.49 | 55.31 | 55.40 | 274,070 | -2.45(-4.24%) |
Jun 02, 2016 | 57.50 | 58.51 | 57.14 | 57.85 | 342,910 | +0.21(+0.37%) |