Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 61.15 | 61.15 | 60.26 | 60.97 | 39,422 | +0.05(+0.08%) |
May 30, 2017 | 61.11 | 61.11 | 60.80 | 60.92 | 15,736 | -0.35(-0.58%) |
May 26, 2017 | 61.19 | 61.32 | 61.00 | 61.27 | 12,580 | -0.05(-0.08%) |
May 25, 2017 | 61.53 | 61.56 | 61.11 | 61.32 | 13,323 | +0.11(+0.18%) |
May 24, 2017 | 61.25 | 61.47 | 61.07 | 61.20 | 14,473 | +0.08(+0.13%) |
May 23, 2017 | 61.17 | 61.19 | 60.66 | 61.12 | 13,469 | +0.17(+0.28%) |
May 22, 2017 | 60.66 | 61.00 | 60.65 | 60.95 | 23,474 | +0.29(+0.47%) |
May 19, 2017 | 60.43 | 60.82 | 60.43 | 60.67 | 16,770 | +0.36(+0.59%) |
May 18, 2017 | 60.07 | 60.49 | 59.95 | 60.31 | 33,082 | +0.10(+0.17%) |
May 17, 2017 | 60.87 | 60.93 | 60.20 | 60.21 | 28,316 | -1.56(-2.53%) |
May 16, 2017 | 61.95 | 61.95 | 61.33 | 61.77 | 17,610 | -0.01(-0.02%) |
May 15, 2017 | 61.65 | 62.00 | 61.56 | 61.78 | 21,632 | +0.45(+0.73%) |
May 12, 2017 | 61.55 | 61.58 | 61.22 | 61.33 | 12,952 | -0.35(-0.57%) |
May 11, 2017 | 61.79 | 61.80 | 61.27 | 61.68 | 21,284 | -0.40(-0.65%) |
May 10, 2017 | 61.66 | 62.09 | 61.60 | 62.08 | 12,003 | +0.28(+0.45%) |
May 09, 2017 | 61.88 | 61.92 | 61.62 | 61.80 | 77,881 | +0.01(+0.02%) |
May 08, 2017 | 61.97 | 62.00 | 61.64 | 61.79 | 19,003 | -0.12(-0.19%) |
May 05, 2017 | 62.07 | 62.07 | 61.50 | 61.91 | 12,556 | +0.06(+0.10%) |
May 04, 2017 | 62.03 | 62.03 | 61.54 | 61.84 | 19,726 | -0.10(-0.16%) |
May 03, 2017 | 62.04 | 62.04 | 61.65 | 61.94 | 23,983 | -0.38(-0.62%) |
May 02, 2017 | 62.69 | 62.69 | 62.12 | 62.33 | 29,096 | -0.27(-0.43%) |
May 01, 2017 | 62.43 | 62.64 | 62.08 | 62.60 | 38,954 | +0.44(+0.71%) |
Apr 28, 2017 | 62.95 | 62.95 | 62.15 | 62.16 | 28,331 | -0.78(-1.23%) |
Apr 27, 2017 | 63.12 | 63.31 | 62.80 | 62.94 | 14,475 | -0.00(-0.01%) |
Apr 26, 2017 | 62.61 | 63.19 | 62.58 | 62.94 | 17,136 | +0.36(+0.57%) |
Apr 25, 2017 | 62.51 | 62.81 | 62.51 | 62.58 | 37,230 | +0.52(+0.84%) |
Apr 24, 2017 | 62.08 | 62.15 | 61.98 | 62.06 | 17,550 | +0.81(+1.32%) |
Apr 21, 2017 | 61.31 | 61.38 | 61.12 | 61.26 | 13,992 | -0.08(-0.14%) |
Apr 20, 2017 | 60.76 | 61.34 | 60.71 | 61.34 | 12,917 | +0.84(+1.39%) |
Apr 19, 2017 | 60.39 | 60.68 | 60.39 | 60.50 | 13,159 | +0.34(+0.56%) |
Apr 18, 2017 | 59.85 | 60.20 | 59.78 | 60.16 | 24,087 | +0.04(+0.07%) |
Apr 17, 2017 | 59.55 | 60.12 | 59.55 | 60.12 | 19,123 | +0.73(+1.24%) |
Apr 13, 2017 | 60.03 | 60.11 | 59.38 | 59.38 | 16,644 | -0.70(-1.16%) |
Apr 12, 2017 | 60.82 | 60.82 | 60.01 | 60.08 | 21,914 | -0.78(-1.28%) |
Apr 11, 2017 | 60.12 | 60.86 | 60.09 | 60.86 | 11,872 | +0.53(+0.88%) |
Apr 10, 2017 | 60.30 | 60.77 | 60.21 | 60.33 | 13,642 | +0.04(+0.06%) |
Apr 07, 2017 | 60.12 | 60.36 | 59.90 | 60.30 | 18,835 | +0.07(+0.11%) |
Apr 06, 2017 | 59.86 | 60.23 | 59.53 | 60.23 | 26,776 | +0.58(+0.97%) |
Apr 05, 2017 | 60.79 | 60.81 | 59.62 | 59.65 | 15,260 | -0.70(-1.16%) |
Apr 04, 2017 | 60.27 | 60.62 | 60.17 | 60.35 | 19,754 | +0.01(+0.02%) |
Apr 03, 2017 | 61.61 | 61.61 | 60.27 | 60.34 | 38,298 | -1.10(-1.79%) |
Mar 31, 2017 | 61.42 | 61.66 | 61.21 | 61.44 | 9,351 | +0.11(+0.18%) |
Mar 30, 2017 | 61.02 | 61.44 | 61.02 | 61.33 | 12,469 | +0.54(+0.89%) |
Mar 29, 2017 | 60.71 | 60.83 | 60.60 | 60.79 | 9,795 | +0.06(+0.09%) |
Mar 28, 2017 | 60.10 | 60.73 | 59.90 | 60.73 | 9,981 | +0.49(+0.82%) |
Mar 27, 2017 | 59.53 | 60.24 | 59.28 | 60.24 | 47,158 | -0.02(-0.03%) |
Mar 24, 2017 | 60.45 | 60.55 | 59.97 | 60.26 | 26,799 | +0.12(+0.20%) |
Mar 23, 2017 | 59.71 | 60.45 | 59.71 | 60.14 | 12,334 | +0.41(+0.68%) |
Mar 22, 2017 | 59.74 | 59.93 | 59.29 | 59.73 | 17,311 | -0.11(-0.18%) |
Mar 21, 2017 | 61.89 | 61.89 | 59.84 | 59.84 | 37,560 | -1.69(-2.75%) |
Mar 20, 2017 | 61.86 | 61.86 | 61.46 | 61.53 | 29,775 | -0.31(-0.51%) |
Mar 17, 2017 | 61.71 | 61.87 | 61.20 | 61.84 | 18,031 | +0.48(+0.78%) |
Mar 16, 2017 | 61.48 | 61.48 | 61.18 | 61.36 | 15,539 | +0.11(+0.18%) |
Mar 15, 2017 | 60.70 | 61.35 | 60.62 | 61.26 | 31,232 | +0.93(+1.54%) |
Mar 14, 2017 | 60.49 | 60.49 | 59.95 | 60.33 | 14,927 | -0.35(-0.58%) |
Mar 13, 2017 | 60.32 | 60.77 | 60.32 | 60.68 | 29,461 | +0.24(+0.39%) |
Mar 10, 2017 | 60.63 | 60.63 | 60.05 | 60.44 | 25,330 | +0.25(+0.41%) |
Mar 09, 2017 | 60.38 | 60.50 | 60.15 | 60.19 | 9,057 | -0.24(-0.39%) |
Mar 08, 2017 | 61.00 | 61.05 | 60.41 | 60.43 | 21,738 | -0.38(-0.63%) |
Mar 07, 2017 | 60.99 | 61.11 | 60.74 | 60.81 | 24,902 | -0.39(-0.63%) |
Mar 06, 2017 | 61.17 | 61.26 | 60.92 | 61.20 | 31,230 | -0.31(-0.50%) |
Mar 03, 2017 | 61.54 | 61.66 | 61.17 | 61.51 | 20,951 | -0.07(-0.12%) |
Mar 02, 2017 | 62.29 | 62.29 | 61.54 | 61.58 | 28,772 | -0.73(-1.18%) |
Mar 01, 2017 | 61.94 | 62.43 | 61.78 | 62.32 | 39,329 | +1.09(+1.79%) |
Feb 28, 2017 | 61.84 | 61.94 | 61.21 | 61.22 | 42,852 | -0.90(-1.45%) |
Feb 27, 2017 | 61.57 | 62.13 | 61.48 | 62.13 | 23,488 | +0.38(+0.62%) |
Feb 24, 2017 | 61.26 | 61.75 | 61.12 | 61.74 | 25,584 | +0.01(+0.02%) |
Feb 23, 2017 | 62.48 | 62.48 | 61.39 | 61.73 | 27,674 | -0.48(-0.77%) |
Feb 22, 2017 | 62.31 | 62.49 | 62.04 | 62.21 | 33,968 | -0.16(-0.25%) |
Feb 21, 2017 | 61.98 | 62.41 | 61.98 | 62.37 | 37,267 | +0.48(+0.78%) |
Feb 17, 2017 | 61.89 | 61.89 | 61.89 | 0 | -0.12(-0.19%) | |
Feb 16, 2017 | 62.07 | 62.07 | 61.49 | 62.01 | 40,182 | +0.04(+0.06%) |
Feb 15, 2017 | 61.35 | 62.03 | 61.35 | 61.97 | 17,477 | +0.36(+0.59%) |
Feb 14, 2017 | 61.38 | 61.64 | 61.21 | 61.61 | 24,149 | +0.09(+0.14%) |
Feb 13, 2017 | 61.77 | 61.77 | 61.41 | 61.52 | 29,245 | +0.22(+0.37%) |
Feb 10, 2017 | 61.22 | 61.41 | 60.95 | 61.29 | 14,388 | +0.47(+0.77%) |
Feb 09, 2017 | 59.95 | 60.87 | 59.95 | 60.83 | 24,128 | +0.96(+1.61%) |
Feb 08, 2017 | 59.78 | 59.90 | 59.42 | 59.86 | 35,596 | -0.08(-0.14%) |
Feb 07, 2017 | 60.23 | 60.37 | 59.73 | 59.95 | 23,392 | -0.18(-0.30%) |
Feb 06, 2017 | 60.69 | 60.69 | 59.98 | 60.13 | 35,619 | -0.54(-0.89%) |
Feb 03, 2017 | 60.32 | 60.68 | 60.06 | 60.67 | 26,986 | +0.98(+1.64%) |
Feb 02, 2017 | 60.11 | 60.12 | 59.58 | 59.69 | 37,949 | -0.37(-0.62%) |
Feb 01, 2017 | 60.60 | 60.71 | 59.83 | 60.06 | 34,182 | -0.07(-0.11%) |
Jan 31, 2017 | 59.56 | 60.21 | 59.51 | 60.13 | 31,936 | +0.44(+0.74%) |
Jan 30, 2017 | 60.08 | 60.14 | 59.23 | 59.68 | 32,113 | -0.76(-1.26%) |
Jan 27, 2017 | 60.86 | 60.86 | 60.19 | 60.44 | 34,826 | -0.17(-0.27%) |
Jan 26, 2017 | 60.96 | 60.99 | 60.46 | 60.61 | 52,474 | -0.23(-0.37%) |
Jan 25, 2017 | 60.71 | 60.98 | 60.71 | 60.84 | 46,720 | +0.59(+0.98%) |
Jan 24, 2017 | 59.67 | 60.36 | 59.51 | 60.25 | 93,095 | +0.88(+1.49%) |
Jan 23, 2017 | 59.55 | 59.55 | 59.09 | 59.36 | 24,500 | -0.12(-0.20%) |
Jan 20, 2017 | 59.38 | 59.70 | 59.33 | 59.48 | 39,177 | +0.25(+0.43%) |
Jan 19, 2017 | 59.77 | 59.95 | 59.04 | 59.23 | 25,002 | -0.52(-0.86%) |
Jan 18, 2017 | 59.66 | 59.75 | 59.43 | 59.74 | 40,655 | +0.34(+0.57%) |
Jan 17, 2017 | 60.19 | 60.19 | 59.36 | 59.40 | 53,067 | -0.89(-1.47%) |
Jan 13, 2017 | 60.29 | 60.29 | 60.29 | 0 | +0.47(+0.79%) | |
Jan 12, 2017 | 60.38 | 60.38 | 59.23 | 59.82 | 25,537 | -0.57(-0.95%) |
Jan 11, 2017 | 60.18 | 60.46 | 59.98 | 60.39 | 40,944 | +0.13(+0.21%) |
Jan 10, 2017 | 59.73 | 60.27 | 59.73 | 60.26 | 27,341 | +0.60(+1.01%) |
Jan 09, 2017 | 60.04 | 60.07 | 59.58 | 59.66 | 54,130 | -0.49(-0.82%) |
Jan 06, 2017 | 60.77 | 60.77 | 60.15 | 60.15 | 47,171 | -0.40(-0.66%) |
Jan 05, 2017 | 61.21 | 61.21 | 60.29 | 60.55 | 36,325 | -0.71(-1.16%) |
Jan 04, 2017 | 60.72 | 61.30 | 60.60 | 61.26 | 53,916 | +0.98(+1.63%) |
Jan 03, 2017 | 60.86 | 60.86 | 59.92 | 60.28 | 95,188 | +0.26(+0.43%) |
Dec 30, 2016 | 60.02 | 60.02 | 60.02 | 0 | -0.28(-0.46%) | |
Dec 29, 2016 | 60.15 | 60.58 | 60.05 | 60.30 | 22,607 | +0.22(+0.37%) |
Dec 28, 2016 | 60.91 | 60.91 | 60.07 | 60.07 | 25,060 | -0.79(-1.29%) |
Dec 27, 2016 | 60.64 | 60.98 | 60.64 | 60.86 | 36,935 | +0.37(+0.62%) |
Dec 23, 2016 | 60.49 | 60.49 | 60.49 | 0 | +0.30(+0.51%) | |
Dec 22, 2016 | 60.75 | 60.77 | 59.97 | 60.18 | 28,511 | -0.63(-1.03%) |
Dec 21, 2016 | 61.03 | 61.11 | 60.81 | 60.81 | 18,762 | -0.12(-0.19%) |
Dec 20, 2016 | 60.72 | 61.05 | 60.67 | 60.92 | 23,914 | +0.46(+0.76%) |
Dec 19, 2016 | 60.22 | 60.61 | 60.12 | 60.46 | 22,600 | +0.40(+0.67%) |
Dec 16, 2016 | 60.38 | 60.82 | 60.06 | 60.06 | 21,364 | -0.27(-0.44%) |
Dec 15, 2016 | 59.94 | 60.74 | 59.92 | 60.33 | 36,427 | +0.51(+0.85%) |
Dec 14, 2016 | 60.34 | 60.52 | 59.82 | 59.82 | 43,715 | -0.72(-1.19%) |
Dec 13, 2016 | 60.77 | 60.97 | 60.32 | 60.54 | 70,759 | +0.10(+0.16%) |
Dec 12, 2016 | 60.95 | 61.09 | 60.29 | 60.44 | 43,835 | -0.55(-0.90%) |
Dec 09, 2016 | 61.29 | 61.30 | 60.79 | 60.99 | 34,507 | +0.13(+0.21%) |
Dec 08, 2016 | 60.20 | 60.94 | 59.91 | 60.86 | 37,138 | +1.01(+1.69%) |
Dec 07, 2016 | 59.45 | 59.96 | 59.05 | 59.85 | 33,415 | +0.58(+0.98%) |
Dec 06, 2016 | 58.83 | 59.34 | 58.50 | 59.27 | 40,994 | +0.58(+0.99%) |
Dec 05, 2016 | 58.23 | 58.71 | 58.21 | 58.69 | 44,161 | +1.07(+1.85%) |
Dec 02, 2016 | 57.90 | 57.95 | 57.56 | 57.62 | 30,247 | -0.05(-0.08%) |
Dec 01, 2016 | 58.22 | 58.38 | 57.48 | 57.67 | 29,056 | -0.39(-0.67%) |
Nov 30, 2016 | 58.54 | 58.60 | 57.94 | 58.06 | 13,128 | -0.19(-0.33%) |
Nov 29, 2016 | 58.33 | 58.56 | 58.25 | 58.25 | 12,104 | -0.07(-0.13%) |
Nov 28, 2016 | 59.03 | 59.05 | 58.22 | 58.32 | 54,968 | -0.72(-1.22%) |
Nov 25, 2016 | 58.82 | 59.04 | 58.82 | 59.04 | 159,820 | +0.30(+0.51%) |
Nov 23, 2016 | 58.75 | 58.75 | 58.75 | 0 | +0.37(+0.63%) | |
Nov 22, 2016 | 58.04 | 58.38 | 57.84 | 58.38 | 55,807 | +0.58(+1.01%) |
Nov 21, 2016 | 57.66 | 57.88 | 57.33 | 57.80 | 33,099 | +0.27(+0.48%) |
Nov 18, 2016 | 57.39 | 57.58 | 57.25 | 57.52 | 14,793 | +0.26(+0.46%) |
Nov 17, 2016 | 56.88 | 57.40 | 56.88 | 57.26 | 41,869 | +0.41(+0.73%) |
Nov 16, 2016 | 56.89 | 56.99 | 56.71 | 56.84 | 31,908 | +0.02(+0.03%) |
Nov 15, 2016 | 56.72 | 56.91 | 56.31 | 56.83 | 76,576 | +0.17(+0.30%) |
Nov 14, 2016 | 56.45 | 57.07 | 56.30 | 56.65 | 33,850 | +0.75(+1.35%) |
Nov 11, 2016 | 54.80 | 55.93 | 54.70 | 55.90 | 14,563 | +1.30(+2.38%) |
Nov 10, 2016 | 54.23 | 54.83 | 54.01 | 54.60 | 25,187 | +1.07(+1.99%) |
Nov 09, 2016 | 51.84 | 53.54 | 51.57 | 53.53 | 18,503 | +1.38(+2.65%) |
Nov 08, 2016 | 51.84 | 52.15 | 51.84 | 52.15 | 10,982 | +0.33(+0.64%) |
Nov 07, 2016 | 51.72 | 51.95 | 51.70 | 51.82 | 18,660 | +1.00(+1.96%) |
Nov 04, 2016 | 50.73 | 51.26 | 50.73 | 50.82 | 7,630 | +0.31(+0.61%) |
Nov 03, 2016 | 50.86 | 51.07 | 50.48 | 50.51 | 15,696 | -0.32(-0.63%) |
Nov 02, 2016 | 51.07 | 51.26 | 50.82 | 50.83 | 16,484 | -0.34(-0.66%) |
Nov 01, 2016 | 51.89 | 51.89 | 51.01 | 51.17 | 56,038 | -0.73(-1.41%) |
Oct 31, 2016 | 51.70 | 51.92 | 51.60 | 51.90 | 18,887 | +0.27(+0.53%) |
Oct 28, 2016 | 51.56 | 51.83 | 51.47 | 51.63 | 12,825 | +0.01(+0.02%) |
Oct 27, 2016 | 52.36 | 52.36 | 51.61 | 51.62 | 11,733 | -0.65(-1.25%) |
Oct 26, 2016 | 52.55 | 52.70 | 52.22 | 52.27 | 17,231 | -0.48(-0.91%) |
Oct 25, 2016 | 53.31 | 53.31 | 52.74 | 52.75 | 10,864 | -0.60(-1.13%) |
Oct 24, 2016 | 53.41 | 53.60 | 53.25 | 53.35 | 67,371 | +0.42(+0.80%) |
Oct 21, 2016 | 52.72 | 52.96 | 52.69 | 52.93 | 25,911 | -0.13(-0.24%) |
Oct 20, 2016 | 53.41 | 53.41 | 52.93 | 53.06 | 14,420 | -0.42(-0.78%) |
Oct 19, 2016 | 53.17 | 53.59 | 53.13 | 53.47 | 10,922 | +0.10(+0.18%) |
Oct 18, 2016 | 53.82 | 53.82 | 53.34 | 53.38 | 12,291 | +0.14(+0.26%) |
Oct 17, 2016 | 53.58 | 53.58 | 53.24 | 53.24 | 23,943 | -0.12(-0.22%) |
Oct 14, 2016 | 53.72 | 53.89 | 53.35 | 53.35 | 6,388 | -0.26(-0.48%) |
Oct 13, 2016 | 53.70 | 53.70 | 53.32 | 53.61 | 12,111 | -0.40(-0.74%) |
Oct 12, 2016 | 54.03 | 54.27 | 53.96 | 54.01 | 10,177 | +0.08(+0.14%) |
Oct 11, 2016 | 54.86 | 54.86 | 53.82 | 53.93 | 34,691 | -1.03(-1.88%) |
Oct 10, 2016 | 54.69 | 55.03 | 54.69 | 54.97 | 6,695 | +0.55(+1.01%) |
Oct 07, 2016 | 54.68 | 54.73 | 54.07 | 54.42 | 13,145 | -0.26(-0.48%) |
Oct 06, 2016 | 54.75 | 54.75 | 54.33 | 54.68 | 14,415 | -0.06(-0.10%) |
Oct 05, 2016 | 54.67 | 55.02 | 54.67 | 54.73 | 16,499 | +0.29(+0.54%) |
Oct 04, 2016 | 54.86 | 54.89 | 54.25 | 54.44 | 21,484 | -0.14(-0.26%) |
Oct 03, 2016 | 54.71 | 54.71 | 54.35 | 54.58 | 28,363 | -0.41(-0.75%) |
Sep 30, 2016 | 54.51 | 54.99 | 54.29 | 54.99 | 19,113 | +0.65(+1.19%) |
Sep 29, 2016 | 54.81 | 54.81 | 54.34 | 54.35 | 11,864 | -0.54(-0.98%) |
Sep 28, 2016 | 54.72 | 54.88 | 54.45 | 54.88 | 7,454 | +0.27(+0.50%) |
Sep 27, 2016 | 54.35 | 54.70 | 54.35 | 54.61 | 22,301 | +0.15(+0.27%) |
Sep 26, 2016 | 54.98 | 54.98 | 54.46 | 54.46 | 18,306 | -0.82(-1.48%) |
Sep 23, 2016 | 55.64 | 55.64 | 55.22 | 55.28 | 15,460 | -0.28(-0.50%) |
Sep 22, 2016 | 55.29 | 55.55 | 55.15 | 55.55 | 8,604 | +1.03(+1.89%) |
Sep 21, 2016 | 54.24 | 54.52 | 54.10 | 54.52 | 10,036 | +0.44(+0.82%) |
Sep 20, 2016 | 54.38 | 54.38 | 54.08 | 54.08 | 11,624 | -0.18(-0.32%) |
Sep 19, 2016 | 54.15 | 54.49 | 53.95 | 54.26 | 10,144 | +0.36(+0.66%) |
Sep 16, 2016 | 53.86 | 53.96 | 53.66 | 53.90 | 5,386 | -0.04(-0.07%) |
Sep 15, 2016 | 53.43 | 53.94 | 53.28 | 53.94 | 21,908 | +0.62(+1.17%) |
Sep 14, 2016 | 53.50 | 53.56 | 53.27 | 53.31 | 15,769 | -0.12(-0.22%) |
Sep 13, 2016 | 54.11 | 54.11 | 53.12 | 53.43 | 13,551 | -0.35(-0.65%) |
Sep 12, 2016 | 53.46 | 54.00 | 53.46 | 53.78 | 17,834 | +0.15(+0.28%) |
Sep 09, 2016 | 54.69 | 54.69 | 53.63 | 53.63 | 18,019 | -1.53(-2.78%) |
Sep 08, 2016 | 55.32 | 55.33 | 55.12 | 55.17 | 17,886 | -0.26(-0.47%) |
Sep 07, 2016 | 55.10 | 55.42 | 55.08 | 55.42 | 12,725 | +0.39(+0.70%) |
Sep 06, 2016 | 55.45 | 55.45 | 54.91 | 55.04 | 13,093 | +0.00(+0.00%) |
Sep 02, 2016 | 54.83 | 55.04 | 55.04 | 55.04 | 10,755 | +0.59(+1.08%) |
Sep 01, 2016 | 54.68 | 54.68 | 54.11 | 54.45 | 19,299 | -0.21(-0.39%) |
Aug 31, 2016 | 54.65 | 54.70 | 54.30 | 54.66 | 13,170 | -0.07(-0.13%) |
Aug 30, 2016 | 54.61 | 54.81 | 54.61 | 54.73 | 18,849 | +0.13(+0.23%) |
Aug 29, 2016 | 54.51 | 54.75 | 54.43 | 54.61 | 7,520 | +0.61(+1.13%) |
Aug 26, 2016 | 54.48 | 54.48 | 54.00 | 54.00 | 4,401 | -0.29(-0.53%) |
Aug 25, 2016 | 54.06 | 54.50 | 54.06 | 54.28 | 17,576 | +0.02(+0.03%) |
Aug 24, 2016 | 54.58 | 54.58 | 54.16 | 54.27 | 12,435 | -0.23(-0.43%) |
Aug 23, 2016 | 54.54 | 54.62 | 54.46 | 54.50 | 10,936 | +0.45(+0.83%) |
Aug 22, 2016 | 53.88 | 54.11 | 53.81 | 54.05 | 7,782 | +0.15(+0.28%) |
Aug 19, 2016 | 54.15 | 54.15 | 53.68 | 53.90 | 12,994 | +0.04(+0.08%) |
Aug 18, 2016 | 53.69 | 53.89 | 53.61 | 53.86 | 17,608 | +0.34(+0.64%) |
Aug 17, 2016 | 53.72 | 53.74 | 53.38 | 53.52 | 8,174 | -0.18(-0.33%) |
Aug 16, 2016 | 54.22 | 54.22 | 53.68 | 53.69 | 11,209 | -0.44(-0.82%) |
Aug 15, 2016 | 53.78 | 54.22 | 53.78 | 54.14 | 10,189 | +0.48(+0.90%) |
Aug 12, 2016 | 53.56 | 53.71 | 53.48 | 53.65 | 10,776 | -0.01(-0.02%) |
Aug 11, 2016 | 53.88 | 53.88 | 53.55 | 53.66 | 10,751 | +0.14(+0.27%) |
Aug 10, 2016 | 53.61 | 53.64 | 53.35 | 53.52 | 7,029 | -0.30(-0.55%) |
Aug 09, 2016 | 53.69 | 53.92 | 53.69 | 53.82 | 8,793 | +0.09(+0.17%) |
Aug 08, 2016 | 54.09 | 54.09 | 53.72 | 53.72 | 5,674 | -0.32(-0.59%) |
Aug 05, 2016 | 53.82 | 54.05 | 53.81 | 54.04 | 7,261 | +0.72(+1.34%) |
Aug 04, 2016 | 53.34 | 53.53 | 53.30 | 53.32 | 8,141 | +0.05(+0.09%) |
Aug 03, 2016 | 53.07 | 53.28 | 52.93 | 53.28 | 7,399 | +0.17(+0.33%) |
Aug 02, 2016 | 53.10 | 53.19 | 52.85 | 53.10 | 7,313 | -0.59(-1.10%) |
Aug 01, 2016 | 53.73 | 53.88 | 53.54 | 53.69 | 10,619 | +0.00(+0.01%) |
Jul 29, 2016 | 53.67 | 53.70 | 53.51 | 53.69 | 6,048 | -0.09(-0.16%) |
Jul 28, 2016 | 53.69 | 53.80 | 53.68 | 53.78 | 10,144 | -0.02(-0.03%) |
Jul 27, 2016 | 53.74 | 53.79 | 53.53 | 53.79 | 2,619 | +0.27(+0.51%) |
Jul 26, 2016 | 53.55 | 53.58 | 53.19 | 53.52 | 10,056 | +0.22(+0.42%) |
Jul 25, 2016 | 53.40 | 53.49 | 53.23 | 53.29 | 8,083 | -0.25(-0.47%) |
Jul 22, 2016 | 53.20 | 53.58 | 53.11 | 53.55 | 7,539 | +0.48(+0.90%) |
Jul 21, 2016 | 53.45 | 53.53 | 52.97 | 53.07 | 28,964 | -0.40(-0.75%) |
Jul 20, 2016 | 53.25 | 53.57 | 53.10 | 53.47 | 13,416 | +0.34(+0.63%) |
Jul 19, 2016 | 53.39 | 53.42 | 53.03 | 53.13 | 13,459 | -0.32(-0.59%) |
Jul 18, 2016 | 53.46 | 53.63 | 53.30 | 53.45 | 12,936 | +0.04(+0.07%) |
Jul 15, 2016 | 53.63 | 53.63 | 53.32 | 53.41 | 12,747 | +0.06(+0.10%) |
Jul 14, 2016 | 53.75 | 53.76 | 53.35 | 53.35 | 6,702 | +0.06(+0.11%) |
Jul 13, 2016 | 53.78 | 53.78 | 53.18 | 53.29 | 9,219 | -0.13(-0.25%) |
Jul 12, 2016 | 53.31 | 53.59 | 53.15 | 53.43 | 59,999 | +0.61(+1.15%) |
Jul 11, 2016 | 52.41 | 52.89 | 52.41 | 52.82 | 62,727 | +0.65(+1.25%) |
Jul 08, 2016 | 51.54 | 52.23 | 51.26 | 52.17 | 12,542 | +0.91(+1.78%) |
Jul 07, 2016 | 51.17 | 51.26 | 51.17 | 51.26 | 3,336 | +0.45(+0.89%) |
Jul 06, 2016 | 50.63 | 50.89 | 50.63 | 50.80 | 7,049 | +0.17(+0.34%) |
Jul 05, 2016 | 50.88 | 50.88 | 50.35 | 50.63 | 10,105 | -0.51(-1.00%) |
Jul 01, 2016 | 51.29 | 51.14 | 51.14 | 51.14 | 20,435 | +0.26(+0.51%) |
Jun 30, 2016 | 50.21 | 50.88 | 50.21 | 50.88 | 9,271 | +0.81(+1.61%) |
Jun 29, 2016 | 49.56 | 50.08 | 49.56 | 50.08 | 4,065 | +1.03(+2.09%) |
Jun 28, 2016 | 48.76 | 49.17 | 48.76 | 49.05 | 25,621 | +0.82(+1.71%) |
Jun 27, 2016 | 49.34 | 49.34 | 48.23 | 48.23 | 17,290 | -1.59(-3.18%) |
Jun 24, 2016 | 49.42 | 50.39 | 49.17 | 49.81 | 33,296 | -1.66(-3.22%) |
Jun 23, 2016 | 51.26 | 51.47 | 51.26 | 51.47 | 2,108 | +0.77(+1.52%) |
Jun 22, 2016 | 50.92 | 51.15 | 50.70 | 50.70 | 6,038 | -0.26(-0.52%) |
Jun 21, 2016 | 50.99 | 50.99 | 50.60 | 50.96 | 13,349 | -0.13(-0.26%) |
Jun 20, 2016 | 51.22 | 51.40 | 51.08 | 51.09 | 9,221 | +0.73(+1.46%) |
Jun 17, 2016 | 50.87 | 50.87 | 50.26 | 50.36 | 12,649 | -0.20(-0.40%) |
Jun 16, 2016 | 50.46 | 50.57 | 50.13 | 50.57 | 5,393 | -0.23(-0.46%) |
Jun 15, 2016 | 50.98 | 51.17 | 50.80 | 50.80 | 5,464 | -0.04(-0.07%) |
Jun 14, 2016 | 50.97 | 50.97 | 50.56 | 50.83 | 9,116 | -0.03(-0.06%) |
Jun 13, 2016 | 51.43 | 51.43 | 50.87 | 50.87 | 18,089 | -0.52(-1.02%) |
Jun 10, 2016 | 51.81 | 51.81 | 51.36 | 51.39 | 38,721 | -0.78(-1.50%) |
Jun 09, 2016 | 52.15 | 52.21 | 52.00 | 52.17 | 14,748 | -0.25(-0.48%) |
Jun 08, 2016 | 51.99 | 52.42 | 51.99 | 52.42 | 5,132 | +0.51(+0.98%) |
Jun 07, 2016 | 51.83 | 52.03 | 51.67 | 51.91 | 5,117 | +0.24(+0.46%) |
Jun 06, 2016 | 51.27 | 51.78 | 51.27 | 51.67 | 7,344 | +0.56(+1.09%) |
Jun 03, 2016 | 51.49 | 51.49 | 50.86 | 51.12 | 6,201 | -0.30(-0.59%) |
Jun 02, 2016 | 51.18 | 51.46 | 51.03 | 51.42 | 11,782 | +0.15(+0.30%) |