Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 58.75 | 58.90 | 57.80 | 58.00 | 365,912 | -0.45(-0.77%) |
Apr 27, 2017 | 58.85 | 61.55 | 56.80 | 58.45 | 855,807 | +4.40(+8.14%) |
Apr 26, 2017 | 52.90 | 54.55 | 52.75 | 54.05 | 335,076 | +1.00(+1.89%) |
Apr 25, 2017 | 51.65 | 53.05 | 51.65 | 53.05 | 283,091 | +1.90(+3.71%) |
Apr 24, 2017 | 51.10 | 52.00 | 50.75 | 51.15 | 248,099 | +1.10(+2.20%) |
Apr 21, 2017 | 52.50 | 52.50 | 49.65 | 50.05 | 426,620 | -2.50(-4.76%) |
Apr 20, 2017 | 51.00 | 52.75 | 51.00 | 52.55 | 541,412 | +1.85(+3.65%) |
Apr 19, 2017 | 50.85 | 51.80 | 50.45 | 50.70 | 235,756 | +0.15(+0.30%) |
Apr 18, 2017 | 49.55 | 50.80 | 49.40 | 50.55 | 181,952 | +0.55(+1.10%) |
Apr 17, 2017 | 49.75 | 50.00 | 49.30 | 50.00 | 88,842 | +0.35(+0.70%) |
Apr 13, 2017 | 50.10 | 50.40 | 49.59 | 49.65 | 132,691 | -0.45(-0.90%) |
Apr 12, 2017 | 51.05 | 51.05 | 50.05 | 50.10 | 174,735 | -1.30(-2.53%) |
Apr 11, 2017 | 50.00 | 51.45 | 50.00 | 51.40 | 255,982 | +1.25(+2.49%) |
Apr 10, 2017 | 50.35 | 51.15 | 50.10 | 50.15 | 113,912 | -0.30(-0.59%) |
Apr 07, 2017 | 50.40 | 50.84 | 49.80 | 50.45 | 220,644 | -0.10(-0.20%) |
Apr 06, 2017 | 50.35 | 51.00 | 50.00 | 50.55 | 261,203 | +0.30(+0.60%) |
Apr 05, 2017 | 49.60 | 50.60 | 49.50 | 50.25 | 429,590 | +1.15(+2.34%) |
Apr 04, 2017 | 49.40 | 49.75 | 48.70 | 49.10 | 163,619 | -0.45(-0.91%) |
Apr 03, 2017 | 51.15 | 51.55 | 49.40 | 49.55 | 178,968 | -1.55(-3.03%) |
Mar 31, 2017 | 50.85 | 51.90 | 50.50 | 51.10 | 187,135 | +0.10(+0.20%) |
Mar 30, 2017 | 50.65 | 51.30 | 50.30 | 51.00 | 212,981 | +0.35(+0.69%) |
Mar 29, 2017 | 49.60 | 50.85 | 49.46 | 50.65 | 180,546 | +0.90(+1.81%) |
Mar 28, 2017 | 49.45 | 50.35 | 49.33 | 49.75 | 152,784 | +0.15(+0.30%) |
Mar 27, 2017 | 49.20 | 49.85 | 48.00 | 49.60 | 288,165 | +0.25(+0.51%) |
Mar 24, 2017 | 50.95 | 51.10 | 49.30 | 49.35 | 480,665 | -1.60(-3.14%) |
Mar 23, 2017 | 50.70 | 51.65 | 50.35 | 50.95 | 176,099 | +0.15(+0.30%) |
Mar 22, 2017 | 50.55 | 50.85 | 49.85 | 50.80 | 162,135 | +0.20(+0.40%) |
Mar 21, 2017 | 51.85 | 52.05 | 50.35 | 50.60 | 166,332 | -0.90(-1.75%) |
Mar 20, 2017 | 52.05 | 52.40 | 51.45 | 51.50 | 151,817 | -0.55(-1.06%) |
Mar 17, 2017 | 52.00 | 52.40 | 51.53 | 52.05 | 335,717 | +0.25(+0.48%) |
Mar 16, 2017 | 52.50 | 52.50 | 51.30 | 51.80 | 180,173 | -0.30(-0.58%) |
Mar 15, 2017 | 52.15 | 52.50 | 51.55 | 52.10 | 295,078 | +0.35(+0.68%) |
Mar 14, 2017 | 51.50 | 51.99 | 51.00 | 51.75 | 162,843 | -0.30(-0.58%) |
Mar 13, 2017 | 52.10 | 52.25 | 51.60 | 52.05 | 160,772 | +0.10(+0.19%) |
Mar 10, 2017 | 51.55 | 52.12 | 51.25 | 51.95 | 336,623 | +0.85(+1.66%) |
Mar 09, 2017 | 51.35 | 51.60 | 50.80 | 51.10 | 239,820 | +0.05(+0.10%) |
Mar 08, 2017 | 52.30 | 52.84 | 50.95 | 51.05 | 253,685 | -0.90(-1.73%) |
Mar 07, 2017 | 52.90 | 53.05 | 51.75 | 51.95 | 322,158 | -1.00(-1.89%) |
Mar 06, 2017 | 52.90 | 53.30 | 52.00 | 52.95 | 214,173 | -0.65(-1.21%) |
Mar 03, 2017 | 54.05 | 54.60 | 52.40 | 53.60 | 195,892 | -0.50(-0.92%) |
Mar 02, 2017 | 56.05 | 56.30 | 54.00 | 54.10 | 267,628 | -2.20(-3.91%) |
Mar 01, 2017 | 55.70 | 56.30 | 55.15 | 56.30 | 280,288 | +1.70(+3.11%) |
Feb 28, 2017 | 55.55 | 55.65 | 54.20 | 54.60 | 246,973 | -1.35(-2.41%) |
Feb 27, 2017 | 55.10 | 56.20 | 55.10 | 55.95 | 194,472 | +0.60(+1.08%) |
Feb 24, 2017 | 54.25 | 55.35 | 54.00 | 55.35 | 150,665 | +0.55(+1.00%) |
Feb 23, 2017 | 56.20 | 56.25 | 54.70 | 54.80 | 325,195 | -1.05(-1.88%) |
Feb 22, 2017 | 56.00 | 56.55 | 55.52 | 55.85 | 211,084 | -0.40(-0.71%) |
Feb 21, 2017 | 55.75 | 56.59 | 55.75 | 56.25 | 238,754 | +0.65(+1.17%) |
Feb 17, 2017 | 55.60 | 55.60 | 55.60 | 0 | -0.05(-0.09%) | |
Feb 16, 2017 | 56.75 | 57.00 | 55.45 | 55.65 | 243,025 | -1.05(-1.85%) |
Feb 15, 2017 | 57.05 | 57.35 | 56.65 | 56.70 | 300,062 | -0.55(-0.96%) |
Feb 14, 2017 | 58.05 | 58.30 | 57.20 | 57.25 | 430,922 | -1.10(-1.89%) |
Feb 13, 2017 | 59.95 | 60.05 | 58.25 | 58.35 | 268,027 | -1.05(-1.77%) |
Feb 10, 2017 | 59.70 | 60.25 | 59.10 | 59.40 | 657,018 | +1.40(+2.41%) |
Feb 09, 2017 | 51.60 | 60.10 | 54.60 | 58.00 | 1,319,741 | +6.40(+12.40%) |
Feb 08, 2017 | 51.00 | 52.45 | 50.40 | 51.60 | 451,161 | +0.40(+0.78%) |
Feb 07, 2017 | 51.80 | 52.10 | 50.25 | 51.20 | 490,984 | -0.50(-0.97%) |
Feb 06, 2017 | 52.10 | 52.30 | 51.05 | 51.70 | 177,166 | -0.85(-1.62%) |
Feb 03, 2017 | 51.60 | 52.55 | 51.50 | 52.55 | 233,013 | +1.30(+2.54%) |
Feb 02, 2017 | 51.50 | 51.75 | 50.80 | 51.25 | 183,988 | -0.40(-0.77%) |
Feb 01, 2017 | 52.80 | 53.40 | 51.30 | 51.65 | 206,214 | -0.85(-1.62%) |
Jan 31, 2017 | 51.85 | 52.55 | 51.25 | 52.50 | 215,989 | +0.50(+0.96%) |
Jan 30, 2017 | 51.80 | 52.55 | 51.15 | 52.00 | 236,519 | -0.20(-0.38%) |
Jan 27, 2017 | 52.45 | 52.60 | 51.60 | 52.20 | 161,233 | -0.05(-0.10%) |
Jan 26, 2017 | 53.65 | 54.05 | 52.05 | 52.25 | 152,042 | -1.50(-2.79%) |
Jan 25, 2017 | 53.55 | 54.20 | 52.95 | 53.75 | 148,124 | +0.65(+1.22%) |
Jan 24, 2017 | 51.90 | 53.48 | 51.90 | 53.10 | 204,877 | +1.60(+3.11%) |
Jan 23, 2017 | 52.95 | 53.35 | 51.25 | 51.50 | 257,732 | -1.55(-2.92%) |
Jan 20, 2017 | 52.05 | 53.10 | 51.65 | 53.05 | 191,164 | +1.35(+2.61%) |
Jan 19, 2017 | 52.50 | 53.30 | 51.55 | 51.70 | 256,781 | -0.80(-1.52%) |
Jan 18, 2017 | 52.70 | 53.05 | 52.15 | 52.50 | 135,709 | +0.00(+0.00%) |
Jan 17, 2017 | 53.35 | 53.90 | 52.25 | 52.50 | 163,738 | -1.05(-1.96%) |
Jan 13, 2017 | 53.55 | 53.55 | 53.55 | 0 | +0.20(+0.37%) | |
Jan 12, 2017 | 52.80 | 53.50 | 52.25 | 53.35 | 457,306 | +0.55(+1.04%) |
Jan 11, 2017 | 52.10 | 53.40 | 52.05 | 52.80 | 383,546 | +0.75(+1.44%) |
Jan 10, 2017 | 51.55 | 52.45 | 51.35 | 52.05 | 241,912 | +0.75(+1.46%) |
Jan 09, 2017 | 51.75 | 52.10 | 51.10 | 51.30 | 209,617 | -0.60(-1.16%) |
Jan 06, 2017 | 52.55 | 53.00 | 51.70 | 51.90 | 237,911 | -0.60(-1.14%) |
Jan 05, 2017 | 53.40 | 53.75 | 52.10 | 52.50 | 147,919 | -1.05(-1.96%) |
Jan 04, 2017 | 53.00 | 53.60 | 52.70 | 53.55 | 220,028 | +0.75(+1.42%) |
Jan 03, 2017 | 52.20 | 53.05 | 51.80 | 52.80 | 177,326 | +1.45(+2.82%) |
Dec 30, 2016 | 51.35 | 51.35 | 51.35 | 0 | -0.05(-0.10%) | |
Dec 29, 2016 | 51.30 | 51.98 | 50.77 | 51.40 | 159,673 | +0.10(+0.19%) |
Dec 28, 2016 | 53.15 | 53.70 | 51.20 | 51.30 | 191,096 | -1.65(-3.12%) |
Dec 27, 2016 | 52.95 | 53.40 | 52.55 | 52.95 | 150,885 | -0.05(-0.09%) |
Dec 23, 2016 | 53.00 | 53.00 | 53.00 | 0 | +0.85(+1.63%) | |
Dec 22, 2016 | 52.90 | 53.45 | 52.10 | 52.15 | 131,041 | -0.80(-1.51%) |
Dec 21, 2016 | 53.20 | 54.00 | 52.80 | 52.95 | 157,138 | -0.40(-0.75%) |
Dec 20, 2016 | 54.40 | 54.40 | 53.15 | 53.35 | 161,726 | -0.85(-1.57%) |
Dec 19, 2016 | 53.35 | 54.85 | 53.15 | 54.20 | 216,424 | +0.95(+1.78%) |
Dec 16, 2016 | 53.10 | 54.50 | 52.85 | 53.25 | 255,442 | +0.15(+0.28%) |
Dec 15, 2016 | 52.10 | 53.45 | 52.10 | 53.10 | 192,141 | +0.90(+1.72%) |
Dec 14, 2016 | 53.00 | 53.95 | 52.05 | 52.20 | 136,862 | -0.90(-1.69%) |
Dec 13, 2016 | 53.25 | 53.95 | 52.75 | 53.10 | 176,796 | +0.00(+0.00%) |
Dec 12, 2016 | 54.10 | 54.10 | 52.55 | 53.10 | 252,857 | -1.10(-2.03%) |
Dec 09, 2016 | 54.35 | 55.10 | 53.95 | 54.20 | 189,481 | -0.15(-0.28%) |
Dec 08, 2016 | 52.45 | 54.45 | 52.40 | 54.35 | 256,100 | +1.90(+3.62%) |
Dec 07, 2016 | 52.70 | 52.95 | 52.05 | 52.45 | 265,766 | -0.50(-0.94%) |
Dec 06, 2016 | 52.60 | 53.00 | 52.20 | 52.95 | 202,676 | +0.05(+0.09%) |
Dec 05, 2016 | 51.60 | 53.20 | 51.60 | 52.90 | 258,974 | +1.70(+3.32%) |
Dec 02, 2016 | 51.70 | 52.70 | 51.20 | 51.20 | 166,711 | -0.75(-1.44%) |
Dec 01, 2016 | 52.80 | 53.25 | 51.58 | 51.95 | 267,473 | -0.15(-0.29%) |
Nov 30, 2016 | 52.40 | 52.75 | 51.90 | 52.10 | 321,179 | +0.10(+0.19%) |
Nov 29, 2016 | 54.45 | 54.80 | 51.95 | 52.00 | 304,411 | -2.65(-4.85%) |
Nov 28, 2016 | 54.80 | 55.55 | 54.35 | 54.65 | 362,808 | -0.65(-1.18%) |
Nov 25, 2016 | 55.10 | 55.65 | 54.65 | 55.30 | 109,738 | +0.25(+0.45%) |
Nov 23, 2016 | 55.05 | 55.05 | 55.05 | 0 | +0.65(+1.19%) | |
Nov 22, 2016 | 52.75 | 54.40 | 52.50 | 54.40 | 388,440 | +1.75(+3.32%) |
Nov 21, 2016 | 51.45 | 52.70 | 51.14 | 52.65 | 359,906 | +1.45(+2.83%) |
Nov 18, 2016 | 51.55 | 51.60 | 50.40 | 51.20 | 397,324 | -0.40(-0.78%) |
Nov 17, 2016 | 52.40 | 53.15 | 51.55 | 51.60 | 215,522 | -0.80(-1.53%) |
Nov 16, 2016 | 52.65 | 53.10 | 52.00 | 52.40 | 282,374 | -0.55(-1.04%) |
Nov 15, 2016 | 52.45 | 53.60 | 52.00 | 52.95 | 452,598 | -0.50(-0.94%) |
Nov 14, 2016 | 52.25 | 53.50 | 52.01 | 53.45 | 453,485 | +1.70(+3.29%) |
Nov 11, 2016 | 50.10 | 51.83 | 50.10 | 51.75 | 350,052 | +1.50(+2.99%) |
Nov 10, 2016 | 48.60 | 50.60 | 48.60 | 50.25 | 488,002 | +2.00(+4.15%) |
Nov 09, 2016 | 45.25 | 48.65 | 44.35 | 48.25 | 408,257 | +2.30(+5.01%) |
Nov 08, 2016 | 45.80 | 46.07 | 45.33 | 45.95 | 440,223 | +0.00(+0.00%) |
Nov 07, 2016 | 45.75 | 46.45 | 45.05 | 45.95 | 564,978 | +1.20(+2.68%) |
Nov 04, 2016 | 44.75 | 45.80 | 44.00 | 44.75 | 677,012 | +0.00(+0.00%) |
Nov 03, 2016 | 44.55 | 44.90 | 44.35 | 44.75 | 432,465 | +0.50(+1.13%) |
Nov 02, 2016 | 45.30 | 45.30 | 44.05 | 44.25 | 669,988 | -1.00(-2.21%) |
Nov 01, 2016 | 44.70 | 46.05 | 44.45 | 45.25 | 894,542 | +0.55(+1.23%) |
Oct 31, 2016 | 44.40 | 45.15 | 43.75 | 44.70 | 827,137 | +0.25(+0.56%) |
Oct 28, 2016 | 46.45 | 46.50 | 43.10 | 44.45 | 1,159,280 | -2.40(-5.12%) |
Oct 27, 2016 | 46.95 | 49.20 | 45.75 | 46.85 | 1,423,617 | -4.60(-8.94%) |
Oct 26, 2016 | 51.85 | 52.35 | 51.05 | 51.45 | 677,489 | -0.85(-1.63%) |
Oct 25, 2016 | 53.50 | 54.05 | 50.80 | 52.30 | 571,323 | -1.35(-2.52%) |
Oct 24, 2016 | 53.75 | 54.40 | 53.30 | 53.65 | 400,102 | +0.11(+0.21%) |
Oct 21, 2016 | 53.75 | 54.69 | 53.52 | 53.54 | 367,088 | -1.09(-2.00%) |
Oct 20, 2016 | 54.18 | 55.14 | 54.18 | 54.63 | 391,816 | +0.13(+0.24%) |
Oct 19, 2016 | 54.18 | 54.68 | 53.98 | 54.50 | 238,531 | +0.54(+1.00%) |
Oct 18, 2016 | 55.25 | 55.25 | 53.62 | 53.96 | 398,139 | -0.70(-1.28%) |
Oct 17, 2016 | 55.19 | 55.40 | 54.59 | 54.66 | 206,236 | -0.36(-0.65%) |
Oct 14, 2016 | 56.16 | 56.24 | 54.99 | 55.02 | 174,601 | -0.74(-1.33%) |
Oct 13, 2016 | 55.31 | 56.31 | 54.75 | 55.76 | 282,900 | -0.69(-1.22%) |
Oct 12, 2016 | 56.42 | 57.12 | 55.65 | 56.45 | 320,232 | +0.16(+0.28%) |
Oct 11, 2016 | 57.98 | 57.98 | 56.21 | 56.29 | 398,138 | -1.98(-3.40%) |
Oct 10, 2016 | 58.06 | 58.50 | 57.64 | 58.27 | 302,799 | +0.44(+0.76%) |
Oct 07, 2016 | 58.46 | 58.46 | 56.32 | 57.83 | 406,131 | -0.60(-1.03%) |
Oct 06, 2016 | 58.37 | 58.61 | 57.40 | 58.43 | 261,127 | -0.27(-0.46%) |
Oct 05, 2016 | 58.20 | 59.55 | 58.00 | 58.70 | 242,744 | +1.07(+1.86%) |
Oct 04, 2016 | 58.11 | 58.85 | 57.00 | 57.63 | 360,960 | -0.26(-0.45%) |
Oct 03, 2016 | 59.65 | 59.65 | 57.68 | 57.89 | 446,704 | -2.02(-3.37%) |
Sep 30, 2016 | 59.53 | 60.16 | 59.09 | 59.91 | 378,681 | +0.65(+1.10%) |
Sep 29, 2016 | 59.17 | 59.86 | 58.80 | 59.26 | 371,804 | -0.08(-0.13%) |
Sep 28, 2016 | 58.19 | 59.84 | 57.90 | 59.34 | 322,509 | +1.49(+2.58%) |
Sep 27, 2016 | 57.06 | 58.26 | 56.18 | 57.85 | 162,793 | +0.79(+1.38%) |
Sep 26, 2016 | 56.83 | 57.46 | 56.41 | 57.06 | 188,579 | -0.40(-0.70%) |
Sep 23, 2016 | 56.89 | 57.79 | 56.81 | 57.46 | 182,009 | +0.35(+0.61%) |
Sep 22, 2016 | 56.81 | 57.14 | 56.07 | 57.11 | 131,718 | +1.04(+1.85%) |
Sep 21, 2016 | 56.89 | 57.13 | 55.21 | 56.07 | 365,657 | -0.24(-0.43%) |
Sep 20, 2016 | 56.46 | 57.02 | 55.65 | 56.31 | 196,858 | -0.02(-0.04%) |
Sep 19, 2016 | 55.00 | 56.55 | 54.86 | 56.33 | 242,336 | +1.80(+3.30%) |
Sep 16, 2016 | 55.18 | 55.18 | 53.99 | 54.53 | 641,170 | -0.88(-1.59%) |
Sep 15, 2016 | 54.18 | 55.55 | 54.18 | 55.41 | 150,819 | +1.11(+2.04%) |
Sep 14, 2016 | 53.88 | 54.56 | 53.38 | 54.30 | 133,510 | +0.59(+1.10%) |
Sep 13, 2016 | 53.39 | 53.99 | 53.37 | 53.71 | 248,678 | -0.07(-0.13%) |
Sep 12, 2016 | 52.73 | 53.83 | 52.04 | 53.78 | 287,855 | +0.94(+1.78%) |
Sep 09, 2016 | 54.85 | 54.98 | 52.81 | 52.84 | 269,084 | -2.38(-4.31%) |
Sep 08, 2016 | 55.78 | 55.94 | 54.77 | 55.22 | 285,122 | -0.62(-1.11%) |
Sep 07, 2016 | 55.75 | 56.82 | 55.14 | 55.84 | 232,658 | +1.13(+2.07%) |
Sep 06, 2016 | 55.32 | 55.82 | 54.19 | 54.71 | 196,414 | -0.58(-1.05%) |
Sep 02, 2016 | 54.07 | 55.29 | 55.29 | 55.29 | 226,500 | +1.72(+3.21%) |
Sep 01, 2016 | 55.00 | 55.00 | 52.82 | 53.57 | 299,066 | -1.15(-2.10%) |
Aug 31, 2016 | 57.20 | 57.50 | 54.48 | 54.72 | 924,628 | -4.74(-7.97%) |
Aug 30, 2016 | 59.24 | 59.64 | 58.85 | 59.46 | 168,861 | -0.18(-0.30%) |
Aug 29, 2016 | 58.82 | 59.80 | 58.52 | 59.64 | 163,686 | +0.88(+1.50%) |
Aug 26, 2016 | 58.89 | 59.54 | 58.43 | 58.76 | 116,842 | -0.11(-0.19%) |
Aug 25, 2016 | 59.08 | 59.80 | 58.33 | 58.87 | 203,210 | -0.54(-0.91%) |
Aug 24, 2016 | 58.92 | 60.97 | 58.92 | 59.41 | 450,405 | +0.44(+0.75%) |
Aug 23, 2016 | 58.14 | 59.26 | 58.06 | 58.97 | 121,970 | +1.07(+1.85%) |
Aug 22, 2016 | 57.61 | 58.18 | 57.00 | 57.90 | 147,600 | -0.01(-0.02%) |
Aug 19, 2016 | 58.08 | 58.50 | 57.74 | 57.91 | 173,197 | -0.35(-0.60%) |
Aug 18, 2016 | 58.53 | 59.01 | 58.18 | 58.26 | 280,242 | -0.39(-0.66%) |
Aug 17, 2016 | 58.87 | 59.46 | 58.49 | 58.65 | 249,427 | -0.42(-0.71%) |
Aug 16, 2016 | 59.85 | 59.92 | 58.95 | 59.07 | 229,860 | -0.74(-1.24%) |
Aug 15, 2016 | 59.34 | 60.15 | 59.10 | 59.81 | 193,118 | +0.40(+0.67%) |
Aug 12, 2016 | 58.75 | 59.55 | 58.70 | 59.41 | 159,080 | +0.50(+0.85%) |
Aug 11, 2016 | 58.30 | 58.99 | 57.94 | 58.91 | 207,723 | +0.83(+1.43%) |
Aug 10, 2016 | 58.21 | 58.68 | 57.76 | 58.08 | 199,313 | -0.13(-0.22%) |
Aug 09, 2016 | 57.82 | 58.44 | 57.65 | 58.21 | 228,806 | +0.53(+0.92%) |
Aug 08, 2016 | 56.92 | 58.00 | 56.40 | 57.68 | 204,901 | +0.88(+1.55%) |
Aug 05, 2016 | 55.99 | 57.19 | 55.66 | 56.80 | 266,289 | +0.98(+1.76%) |
Aug 04, 2016 | 55.33 | 56.73 | 55.15 | 55.82 | 182,123 | +0.45(+0.81%) |
Aug 03, 2016 | 54.73 | 55.57 | 54.35 | 55.37 | 212,288 | +0.87(+1.60%) |
Aug 02, 2016 | 55.70 | 56.07 | 54.19 | 54.50 | 304,700 | -1.18(-2.12%) |
Aug 01, 2016 | 54.99 | 58.15 | 54.99 | 55.68 | 602,900 | +0.64(+1.16%) |
Jul 29, 2016 | 52.78 | 55.30 | 52.78 | 55.04 | 947,749 | +1.75(+3.28%) |
Jul 28, 2016 | 52.56 | 56.62 | 50.50 | 53.29 | 2,657,121 | -8.04(-13.11%) |
Jul 27, 2016 | 60.53 | 61.46 | 60.53 | 61.33 | 291,781 | +0.68(+1.12%) |
Jul 26, 2016 | 59.70 | 60.67 | 59.54 | 60.65 | 273,663 | +0.97(+1.63%) |
Jul 25, 2016 | 59.48 | 60.11 | 59.16 | 59.68 | 405,169 | +0.20(+0.34%) |
Jul 22, 2016 | 58.77 | 60.02 | 58.63 | 59.48 | 180,346 | +0.66(+1.12%) |
Jul 21, 2016 | 59.48 | 59.88 | 58.68 | 58.82 | 191,916 | -0.54(-0.91%) |
Jul 20, 2016 | 58.38 | 59.79 | 58.00 | 59.36 | 517,052 | +0.93(+1.59%) |
Jul 19, 2016 | 60.56 | 60.61 | 57.80 | 58.43 | 399,316 | -2.02(-3.34%) |
Jul 18, 2016 | 60.50 | 60.82 | 59.78 | 60.45 | 132,879 | -0.05(-0.08%) |
Jul 15, 2016 | 60.57 | 60.80 | 59.93 | 60.50 | 216,079 | +0.28(+0.46%) |
Jul 14, 2016 | 61.21 | 61.62 | 60.15 | 60.22 | 233,445 | -0.44(-0.73%) |
Jul 13, 2016 | 60.96 | 61.60 | 60.30 | 60.66 | 158,031 | -0.04(-0.07%) |
Jul 12, 2016 | 60.52 | 61.34 | 60.13 | 60.70 | 206,569 | +0.91(+1.52%) |
Jul 11, 2016 | 59.59 | 60.59 | 59.54 | 59.79 | 211,548 | +0.51(+0.86%) |
Jul 08, 2016 | 58.21 | 59.40 | 57.50 | 59.28 | 302,537 | +1.78(+3.10%) |
Jul 07, 2016 | 56.29 | 58.10 | 56.29 | 57.50 | 477,031 | +1.40(+2.50%) |
Jul 06, 2016 | 56.09 | 57.08 | 55.57 | 56.10 | 306,162 | -0.21(-0.37%) |
Jul 05, 2016 | 56.98 | 57.06 | 55.84 | 56.31 | 183,763 | -0.92(-1.61%) |
Jul 01, 2016 | 57.47 | 57.23 | 57.23 | 57.23 | 258,500 | -0.33(-0.57%) |
Jun 30, 2016 | 56.34 | 57.61 | 56.25 | 57.56 | 224,426 | +1.23(+2.18%) |
Jun 29, 2016 | 56.25 | 56.50 | 55.07 | 56.33 | 365,153 | +0.75(+1.35%) |
Jun 28, 2016 | 56.12 | 56.63 | 55.21 | 55.58 | 328,323 | +0.13(+0.23%) |
Jun 27, 2016 | 55.45 | 56.36 | 55.14 | 55.45 | 1,027,875 | -0.84(-1.49%) |
Jun 24, 2016 | 57.31 | 57.98 | 56.19 | 56.29 | 809,565 | -3.46(-5.79%) |
Jun 23, 2016 | 60.17 | 60.57 | 59.69 | 59.75 | 391,753 | +0.65(+1.10%) |
Jun 22, 2016 | 59.92 | 60.15 | 58.78 | 59.10 | 428,422 | -0.56(-0.94%) |
Jun 21, 2016 | 60.97 | 61.28 | 59.61 | 59.66 | 301,341 | -1.73(-2.82%) |
Jun 20, 2016 | 62.12 | 62.19 | 61.35 | 61.39 | 337,206 | +0.34(+0.56%) |
Jun 17, 2016 | 61.50 | 62.29 | 60.85 | 61.05 | 598,358 | -0.56(-0.91%) |
Jun 16, 2016 | 61.20 | 61.84 | 60.25 | 61.61 | 360,275 | -0.07(-0.11%) |
Jun 15, 2016 | 61.65 | 62.30 | 61.35 | 61.68 | 297,339 | +0.21(+0.34%) |
Jun 14, 2016 | 61.94 | 63.08 | 60.91 | 61.47 | 349,350 | -0.67(-1.08%) |
Jun 13, 2016 | 63.15 | 63.95 | 61.95 | 62.14 | 269,679 | -1.53(-2.40%) |
Jun 10, 2016 | 65.70 | 65.86 | 63.55 | 63.67 | 317,236 | -2.94(-4.41%) |
Jun 09, 2016 | 66.83 | 67.14 | 66.15 | 66.61 | 384,705 | -0.94(-1.39%) |
Jun 08, 2016 | 67.99 | 67.99 | 67.24 | 67.55 | 285,346 | -0.32(-0.47%) |
Jun 07, 2016 | 68.04 | 68.20 | 67.58 | 67.87 | 267,928 | +0.09(+0.13%) |
Jun 06, 2016 | 67.57 | 67.83 | 66.90 | 67.78 | 260,428 | +0.34(+0.50%) |
Jun 03, 2016 | 67.53 | 67.76 | 67.15 | 67.44 | 284,398 | +0.19(+0.28%) |
Jun 02, 2016 | 65.77 | 67.35 | 64.92 | 67.25 | 240,443 | +1.34(+2.03%) |
Jun 01, 2016 | 65.80 | 66.52 | 63.64 | 65.91 | 301,754 | +0.11(+0.17%) |
May 31, 2016 | 62.82 | 66.22 | 62.74 | 65.80 | 476,380 | +3.07(+4.89%) |
May 27, 2016 | 63.07 | 62.73 | 62.73 | 62.73 | 121,800 | -0.54(-0.85%) |
May 26, 2016 | 63.21 | 63.91 | 63.00 | 63.27 | 222,428 | +0.20(+0.32%) |
May 25, 2016 | 62.60 | 63.26 | 62.31 | 63.07 | 216,943 | +0.77(+1.24%) |
May 24, 2016 | 61.50 | 62.76 | 61.16 | 62.30 | 300,302 | +1.18(+1.93%) |
May 23, 2016 | 60.79 | 62.04 | 60.52 | 61.12 | 156,964 | +0.49(+0.81%) |
May 20, 2016 | 60.19 | 61.40 | 60.15 | 60.63 | 116,294 | +0.57(+0.95%) |
May 19, 2016 | 60.61 | 61.30 | 59.83 | 60.06 | 177,364 | -1.24(-2.02%) |
May 18, 2016 | 60.90 | 62.31 | 60.85 | 61.30 | 273,550 | +0.10(+0.16%) |
May 17, 2016 | 61.65 | 62.55 | 60.91 | 61.20 | 341,054 | -0.40(-0.65%) |
May 16, 2016 | 61.38 | 62.33 | 61.32 | 61.60 | 300,162 | +0.66(+1.08%) |
May 13, 2016 | 61.29 | 62.07 | 60.75 | 60.94 | 321,135 | -0.63(-1.02%) |
May 12, 2016 | 60.84 | 61.68 | 60.54 | 61.57 | 281,844 | +0.86(+1.42%) |
May 11, 2016 | 60.91 | 61.44 | 60.65 | 60.71 | 237,850 | +0.35(+0.58%) |
May 10, 2016 | 59.79 | 60.71 | 59.54 | 60.36 | 241,115 | +0.51(+0.85%) |
May 09, 2016 | 59.34 | 60.31 | 58.91 | 59.85 | 224,988 | +0.06(+0.10%) |
May 06, 2016 | 59.11 | 60.47 | 58.67 | 59.79 | 283,433 | +0.45(+0.76%) |
May 05, 2016 | 60.55 | 61.06 | 58.96 | 59.34 | 279,002 | -0.62(-1.03%) |
May 04, 2016 | 60.33 | 60.64 | 59.74 | 59.96 | 327,803 | -0.50(-0.83%) |
May 03, 2016 | 60.54 | 61.36 | 59.27 | 60.46 | 405,287 | -0.50(-0.82%) |