Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 66.04 | 67.35 | 65.45 | 66.80 | 123,475 | +0.95(+1.44%) |
Jul 28, 2017 | 66.13 | 66.40 | 65.23 | 65.86 | 82,843 | -0.32(-0.48%) |
Jul 27, 2017 | 66.31 | 66.53 | 65.77 | 66.17 | 108,823 | -0.09(-0.14%) |
Jul 26, 2017 | 66.08 | 66.67 | 66.04 | 66.26 | 72,504 | -0.05(-0.07%) |
Jul 25, 2017 | 66.44 | 66.71 | 66.17 | 66.31 | 121,913 | +0.05(+0.07%) |
Jul 24, 2017 | 66.35 | 66.74 | 65.86 | 66.26 | 84,422 | -0.05(-0.07%) |
Jul 21, 2017 | 66.08 | 66.85 | 65.41 | 66.31 | 176,701 | +0.54(+0.82%) |
Jul 20, 2017 | 65.90 | 66.18 | 65.54 | 65.77 | 129,246 | -0.14(-0.21%) |
Jul 19, 2017 | 64.10 | 66.31 | 64.10 | 65.90 | 233,451 | +1.76(+2.74%) |
Jul 18, 2017 | 63.24 | 64.14 | 63.20 | 64.14 | 128,918 | +0.72(+1.14%) |
Jul 17, 2017 | 63.69 | 64.05 | 63.15 | 63.42 | 188,598 | -0.23(-0.35%) |
Jul 14, 2017 | 61.57 | 63.74 | 61.57 | 63.65 | 216,608 | +1.98(+3.22%) |
Jul 13, 2017 | 61.71 | 61.78 | 61.12 | 61.66 | 74,442 | -0.09(-0.15%) |
Jul 12, 2017 | 61.48 | 62.11 | 61.48 | 61.75 | 86,006 | +0.72(+1.18%) |
Jul 11, 2017 | 59.99 | 61.66 | 59.79 | 61.03 | 169,192 | +0.99(+1.65%) |
Jul 10, 2017 | 60.94 | 61.26 | 59.32 | 60.04 | 229,734 | -1.04(-1.70%) |
Jul 07, 2017 | 60.71 | 61.35 | 60.53 | 61.08 | 121,369 | +0.41(+0.67%) |
Jul 06, 2017 | 61.75 | 61.80 | 60.58 | 60.67 | 177,042 | -1.44(-2.32%) |
Jul 05, 2017 | 62.02 | 62.47 | 61.53 | 62.11 | 114,438 | -0.14(-0.22%) |
Jul 03, 2017 | 62.79 | 62.92 | 62.09 | 62.25 | 64,617 | -0.05(-0.07%) |
Jun 30, 2017 | 62.65 | 62.92 | 61.89 | 62.29 | 234,217 | -0.18(-0.29%) |
Jun 29, 2017 | 62.61 | 63.20 | 61.84 | 62.47 | 162,226 | -0.23(-0.36%) |
Jun 28, 2017 | 62.52 | 63.15 | 62.16 | 62.70 | 194,250 | +0.45(+0.72%) |
Jun 27, 2017 | 62.20 | 63.06 | 61.89 | 62.25 | 254,823 | -0.05(-0.07%) |
Jun 26, 2017 | 62.74 | 63.51 | 62.25 | 62.29 | 173,667 | -0.41(-0.65%) |
Jun 23, 2017 | 62.52 | 62.88 | 62.25 | 62.70 | 271,196 | +0.18(+0.29%) |
Jun 22, 2017 | 62.43 | 62.79 | 62.02 | 62.52 | 162,406 | +0.14(+0.22%) |
Jun 21, 2017 | 62.07 | 62.56 | 61.93 | 62.38 | 219,522 | +0.23(+0.36%) |
Jun 20, 2017 | 62.92 | 64.50 | 61.93 | 62.16 | 202,567 | -0.81(-1.29%) |
Jun 19, 2017 | 63.69 | 64.19 | 62.61 | 62.97 | 311,000 | -0.63(-0.99%) |
Jun 16, 2017 | 65.32 | 66.13 | 62.65 | 63.60 | 489,683 | -2.26(-3.42%) |
Jun 15, 2017 | 66.89 | 67.44 | 65.59 | 65.86 | 205,504 | -1.53(-2.28%) |
Jun 14, 2017 | 67.66 | 68.16 | 67.26 | 67.39 | 145,704 | -0.23(-0.33%) |
Jun 13, 2017 | 67.48 | 67.98 | 66.89 | 67.62 | 334,121 | +0.23(+0.33%) |
Jun 12, 2017 | 68.83 | 69.29 | 67.17 | 67.39 | 229,347 | -1.31(-1.90%) |
Jun 09, 2017 | 68.43 | 69.33 | 67.98 | 68.70 | 191,746 | +0.63(+0.93%) |
Jun 08, 2017 | 67.66 | 68.52 | 67.53 | 68.07 | 207,149 | +0.90(+1.34%) |
Jun 07, 2017 | 66.44 | 67.66 | 63.47 | 67.17 | 284,262 | +1.26(+1.92%) |
Jun 06, 2017 | 64.95 | 67.39 | 64.95 | 65.90 | 482,694 | +3.61(+5.79%) |
Jun 05, 2017 | 63.42 | 63.51 | 62.16 | 62.29 | 159,920 | -1.13(-1.78%) |
Jun 02, 2017 | 62.74 | 63.87 | 62.56 | 63.42 | 102,259 | +0.81(+1.30%) |
Jun 01, 2017 | 60.99 | 62.70 | 60.90 | 62.61 | 95,766 | +1.53(+2.51%) |
May 31, 2017 | 61.30 | 61.66 | 60.67 | 61.08 | 119,617 | -0.32(-0.51%) |
May 30, 2017 | 61.71 | 61.75 | 61.12 | 61.39 | 128,399 | -0.36(-0.58%) |
May 26, 2017 | 61.21 | 62.20 | 61.17 | 61.75 | 96,113 | +0.54(+0.88%) |
May 25, 2017 | 61.57 | 62.06 | 61.12 | 61.21 | 81,965 | -0.27(-0.44%) |
May 24, 2017 | 60.94 | 62.20 | 60.90 | 61.48 | 165,276 | +0.63(+1.04%) |
May 23, 2017 | 60.04 | 60.99 | 59.61 | 60.85 | 159,044 | +0.95(+1.58%) |
May 22, 2017 | 59.14 | 59.95 | 59.09 | 59.90 | 91,518 | +0.81(+1.37%) |
May 19, 2017 | 58.01 | 59.41 | 57.87 | 59.09 | 106,896 | +0.97(+1.67%) |
May 18, 2017 | 58.19 | 59.05 | 57.74 | 58.12 | 169,972 | -0.52(-0.88%) |
May 17, 2017 | 58.28 | 58.73 | 58.19 | 58.64 | 149,577 | +0.09(+0.15%) |
May 16, 2017 | 59.00 | 59.00 | 58.28 | 58.55 | 84,697 | -0.45(-0.76%) |
May 15, 2017 | 58.96 | 59.72 | 58.77 | 59.00 | 154,344 | -0.11(-0.19%) |
May 12, 2017 | 59.14 | 59.36 | 58.77 | 59.11 | 86,081 | -0.20(-0.34%) |
May 11, 2017 | 60.44 | 60.60 | 59.27 | 59.32 | 247,638 | -1.40(-2.30%) |
May 10, 2017 | 59.68 | 60.85 | 59.59 | 60.71 | 108,029 | +0.99(+1.66%) |
May 09, 2017 | 59.59 | 60.04 | 59.54 | 59.72 | 94,443 | +0.14(+0.23%) |
May 08, 2017 | 59.05 | 60.04 | 59.05 | 59.59 | 113,184 | +0.54(+0.92%) |
May 05, 2017 | 58.59 | 59.90 | 58.37 | 59.05 | 192,281 | +0.54(+0.93%) |
May 04, 2017 | 58.87 | 59.45 | 57.96 | 58.50 | 175,797 | -0.05(-0.08%) |
May 03, 2017 | 58.87 | 59.05 | 57.92 | 58.55 | 150,391 | -0.50(-0.84%) |
May 02, 2017 | 58.55 | 59.09 | 58.10 | 59.05 | 121,171 | +0.36(+0.61%) |
May 01, 2017 | 59.50 | 59.81 | 58.59 | 58.68 | 116,448 | -0.50(-0.84%) |
Apr 28, 2017 | 60.04 | 60.26 | 59.00 | 59.18 | 201,160 | -0.90(-1.50%) |
Apr 27, 2017 | 59.81 | 60.17 | 59.54 | 60.08 | 129,817 | +0.36(+0.60%) |
Apr 26, 2017 | 59.54 | 59.81 | 59.14 | 59.72 | 151,970 | +0.18(+0.30%) |
Apr 25, 2017 | 58.68 | 59.59 | 58.68 | 59.54 | 187,498 | +1.04(+1.77%) |
Apr 24, 2017 | 59.18 | 59.32 | 58.32 | 58.50 | 227,375 | -0.09(-0.15%) |
Apr 21, 2017 | 58.77 | 58.96 | 58.50 | 58.59 | 160,057 | -0.36(-0.61%) |
Apr 20, 2017 | 58.59 | 59.14 | 58.41 | 58.96 | 174,323 | +0.32(+0.54%) |
Apr 19, 2017 | 59.09 | 59.50 | 58.57 | 58.64 | 189,714 | -0.32(-0.54%) |
Apr 18, 2017 | 59.18 | 59.54 | 58.59 | 58.96 | 165,198 | -0.32(-0.53%) |
Apr 17, 2017 | 57.56 | 59.32 | 57.56 | 59.27 | 305,460 | +1.80(+3.14%) |
Apr 13, 2017 | 57.56 | 57.87 | 56.52 | 57.47 | 380,894 | +0.05(+0.08%) |
Apr 12, 2017 | 56.29 | 57.42 | 56.29 | 57.42 | 255,141 | +1.40(+2.50%) |
Apr 11, 2017 | 55.89 | 56.07 | 55.08 | 56.02 | 265,045 | +0.41(+0.73%) |
Apr 10, 2017 | 56.61 | 57.06 | 55.57 | 55.62 | 127,219 | -0.95(-1.67%) |
Apr 07, 2017 | 56.56 | 57.11 | 56.16 | 56.56 | 195,534 | -0.18(-0.32%) |
Apr 06, 2017 | 55.89 | 56.79 | 55.53 | 56.75 | 297,978 | +0.86(+1.53%) |
Apr 05, 2017 | 55.57 | 56.84 | 53.54 | 55.89 | 296,482 | +0.50(+0.90%) |
Apr 04, 2017 | 54.31 | 55.80 | 53.32 | 55.39 | 247,915 | +0.95(+1.74%) |
Apr 03, 2017 | 54.67 | 55.26 | 54.31 | 54.44 | 198,961 | -0.23(-0.41%) |
Mar 31, 2017 | 54.22 | 55.03 | 54.20 | 54.67 | 235,739 | +0.41(+0.75%) |
Mar 30, 2017 | 54.08 | 54.26 | 53.59 | 54.26 | 193,847 | +0.23(+0.42%) |
Mar 29, 2017 | 53.59 | 54.58 | 53.41 | 54.04 | 130,790 | +0.54(+1.01%) |
Mar 28, 2017 | 53.77 | 54.08 | 52.96 | 53.50 | 195,924 | -0.23(-0.42%) |
Mar 27, 2017 | 52.91 | 53.72 | 52.60 | 53.72 | 296,663 | +0.77(+1.45%) |
Mar 24, 2017 | 52.78 | 53.32 | 52.01 | 52.96 | 277,087 | +0.41(+0.77%) |
Mar 23, 2017 | 52.19 | 53.23 | 52.01 | 52.55 | 234,593 | +0.32(+0.60%) |
Mar 22, 2017 | 52.51 | 52.55 | 51.47 | 52.23 | 231,611 | -0.32(-0.60%) |
Mar 21, 2017 | 53.72 | 53.81 | 51.83 | 52.55 | 247,672 | -1.13(-2.10%) |
Mar 20, 2017 | 52.41 | 53.72 | 52.28 | 53.68 | 230,168 | +1.08(+2.06%) |
Mar 17, 2017 | 54.72 | 54.72 | 52.60 | 52.60 | 415,955 | -2.44(-4.43%) |
Mar 16, 2017 | 53.63 | 55.17 | 53.27 | 55.03 | 379,704 | +1.62(+3.04%) |
Mar 15, 2017 | 52.96 | 53.59 | 51.42 | 53.41 | 432,315 | +0.63(+1.20%) |
Mar 14, 2017 | 51.78 | 53.77 | 51.78 | 52.78 | 474,973 | +1.71(+3.36%) |
Mar 13, 2017 | 51.38 | 51.47 | 50.20 | 51.06 | 441,278 | -0.45(-0.88%) |
Mar 10, 2017 | 51.51 | 52.19 | 50.93 | 51.51 | 380,282 | +0.18(+0.35%) |
Mar 09, 2017 | 49.62 | 52.10 | 49.35 | 51.33 | 422,723 | +1.89(+3.83%) |
Mar 08, 2017 | 50.48 | 50.48 | 47.09 | 49.44 | 563,928 | -0.95(-1.88%) |
Mar 07, 2017 | 45.42 | 52.78 | 43.98 | 50.39 | 989,781 | +4.20(+9.08%) |
Mar 06, 2017 | 47.59 | 47.66 | 46.10 | 46.19 | 342,668 | -1.44(-3.03%) |
Mar 03, 2017 | 48.99 | 49.73 | 47.41 | 47.63 | 401,666 | -1.31(-2.67%) |
Mar 02, 2017 | 50.66 | 50.66 | 48.81 | 48.94 | 278,921 | -1.53(-3.04%) |
Mar 01, 2017 | 51.24 | 51.83 | 50.43 | 50.48 | 200,660 | -0.41(-0.80%) |
Feb 28, 2017 | 52.51 | 52.51 | 50.57 | 50.88 | 351,423 | -1.62(-3.09%) |
Feb 27, 2017 | 51.69 | 52.55 | 51.29 | 52.51 | 229,975 | +0.77(+1.48%) |
Feb 24, 2017 | 52.05 | 52.69 | 51.15 | 51.74 | 251,422 | -0.72(-1.38%) |
Feb 23, 2017 | 52.46 | 52.78 | 51.96 | 52.46 | 154,753 | +0.00(+0.00%) |
Feb 22, 2017 | 52.82 | 53.00 | 51.92 | 52.46 | 290,813 | -0.47(-0.89%) |
Feb 21, 2017 | 52.46 | 53.18 | 51.96 | 52.93 | 209,805 | +0.70(+1.34%) |
Feb 17, 2017 | 52.23 | 52.23 | 52.23 | 0 | +1.13(+2.21%) | |
Feb 16, 2017 | 51.56 | 52.96 | 51.02 | 51.11 | 110,143 | -0.27(-0.53%) |
Feb 15, 2017 | 51.96 | 52.05 | 51.06 | 51.38 | 194,333 | -0.81(-1.56%) |
Feb 14, 2017 | 51.24 | 52.46 | 51.02 | 52.19 | 118,204 | +0.95(+1.85%) |
Feb 13, 2017 | 51.92 | 51.92 | 51.08 | 51.24 | 81,944 | -0.41(-0.79%) |
Feb 10, 2017 | 51.56 | 52.23 | 51.51 | 51.65 | 112,892 | +0.27(+0.53%) |
Feb 09, 2017 | 51.42 | 51.83 | 51.11 | 51.38 | 158,826 | +0.00(+0.00%) |
Feb 08, 2017 | 50.66 | 51.38 | 50.02 | 51.38 | 174,129 | +0.54(+1.06%) |
Feb 07, 2017 | 50.66 | 51.20 | 50.39 | 50.84 | 114,023 | +0.09(+0.18%) |
Feb 06, 2017 | 51.87 | 51.87 | 50.48 | 50.75 | 207,533 | -0.99(-1.92%) |
Feb 03, 2017 | 49.62 | 51.78 | 49.21 | 51.74 | 277,726 | +2.35(+4.75%) |
Feb 02, 2017 | 49.44 | 49.89 | 49.21 | 49.39 | 90,181 | -0.09(-0.18%) |
Feb 01, 2017 | 49.84 | 50.43 | 49.17 | 49.48 | 134,154 | -0.41(-0.81%) |
Jan 31, 2017 | 49.75 | 50.57 | 49.21 | 49.89 | 96,744 | -0.09(-0.18%) |
Jan 30, 2017 | 49.80 | 50.20 | 48.17 | 49.98 | 373,673 | -0.23(-0.45%) |
Jan 27, 2017 | 51.06 | 51.15 | 49.53 | 50.20 | 193,460 | -0.90(-1.77%) |
Jan 26, 2017 | 52.37 | 52.37 | 51.02 | 51.11 | 160,315 | -1.26(-2.41%) |
Jan 25, 2017 | 51.42 | 52.37 | 51.42 | 52.37 | 118,850 | +1.04(+2.02%) |
Jan 24, 2017 | 51.47 | 51.74 | 51.22 | 51.33 | 110,780 | -0.14(-0.26%) |
Jan 23, 2017 | 51.92 | 51.95 | 51.15 | 51.47 | 123,728 | -0.54(-1.04%) |
Jan 20, 2017 | 51.38 | 52.10 | 50.79 | 52.01 | 211,391 | +0.50(+0.96%) |
Jan 19, 2017 | 52.55 | 52.64 | 51.47 | 51.51 | 122,913 | -1.04(-1.97%) |
Jan 18, 2017 | 52.78 | 52.87 | 51.87 | 52.55 | 124,678 | -0.23(-0.43%) |
Jan 17, 2017 | 53.05 | 53.36 | 52.37 | 52.78 | 159,157 | -0.36(-0.68%) |
Jan 13, 2017 | 53.14 | 53.14 | 53.14 | 0 | -0.14(-0.25%) | |
Jan 12, 2017 | 53.54 | 53.81 | 53.00 | 53.27 | 173,980 | -0.32(-0.59%) |
Jan 11, 2017 | 54.22 | 54.58 | 53.36 | 53.59 | 188,917 | -0.45(-0.83%) |
Jan 10, 2017 | 54.13 | 54.26 | 53.07 | 54.04 | 352,700 | +0.09(+0.17%) |
Jan 09, 2017 | 53.23 | 54.99 | 52.60 | 53.95 | 292,731 | +0.68(+1.27%) |
Jan 06, 2017 | 55.48 | 55.48 | 53.27 | 53.27 | 134,316 | -2.03(-3.67%) |
Jan 05, 2017 | 56.34 | 56.34 | 54.99 | 55.30 | 137,075 | -1.22(-2.15%) |
Jan 04, 2017 | 55.44 | 56.79 | 55.17 | 56.52 | 167,353 | +1.13(+2.04%) |
Jan 03, 2017 | 55.57 | 55.91 | 54.85 | 55.39 | 274,879 | +0.00(+0.00%) |
Dec 30, 2016 | 55.39 | 55.39 | 55.39 | 0 | +0.05(+0.08%) | |
Dec 29, 2016 | 55.48 | 55.84 | 55.03 | 55.35 | 107,526 | +0.05(+0.08%) |
Dec 28, 2016 | 55.57 | 55.66 | 54.81 | 55.30 | 154,154 | -0.41(-0.73%) |
Dec 27, 2016 | 57.83 | 58.26 | 55.71 | 55.71 | 261,969 | -1.94(-3.36%) |
Dec 23, 2016 | 57.65 | 57.65 | 57.65 | 0 | +0.86(+1.51%) | |
Dec 22, 2016 | 57.11 | 58.19 | 56.43 | 56.79 | 250,894 | -0.50(-0.87%) |
Dec 21, 2016 | 59.72 | 60.31 | 56.79 | 57.29 | 433,669 | -1.40(-2.38%) |
Dec 20, 2016 | 53.36 | 60.13 | 53.27 | 58.68 | 812,647 | +7.98(+15.75%) |
Dec 19, 2016 | 52.37 | 52.78 | 50.43 | 50.70 | 443,515 | -1.44(-2.77%) |
Dec 16, 2016 | 52.78 | 53.14 | 51.60 | 52.14 | 511,785 | -0.36(-0.69%) |
Dec 15, 2016 | 53.45 | 53.45 | 52.28 | 52.51 | 214,503 | +0.77(+1.48%) |
Dec 14, 2016 | 51.74 | 52.23 | 51.29 | 51.74 | 136,209 | -0.18(-0.35%) |
Dec 13, 2016 | 53.00 | 53.36 | 51.65 | 51.92 | 180,991 | -0.95(-1.79%) |
Dec 12, 2016 | 52.60 | 53.05 | 52.05 | 52.87 | 154,748 | +0.05(+0.09%) |
Dec 09, 2016 | 52.32 | 53.41 | 51.77 | 52.82 | 161,991 | +0.72(+1.39%) |
Dec 08, 2016 | 51.20 | 52.14 | 50.25 | 52.10 | 223,163 | +0.95(+1.85%) |
Dec 07, 2016 | 50.70 | 51.38 | 50.07 | 51.15 | 314,135 | +0.32(+0.62%) |
Dec 06, 2016 | 50.93 | 51.06 | 49.75 | 50.84 | 385,048 | +0.18(+0.36%) |
Dec 05, 2016 | 48.90 | 51.38 | 48.76 | 50.66 | 496,490 | +2.07(+4.27%) |
Dec 02, 2016 | 48.90 | 49.71 | 47.32 | 48.58 | 695,433 | +0.18(+0.37%) |
Dec 01, 2016 | 48.67 | 48.90 | 46.37 | 48.40 | 630,112 | -0.27(-0.56%) |
Nov 30, 2016 | 49.66 | 50.02 | 48.58 | 48.67 | 310,622 | -1.13(-2.26%) |
Nov 29, 2016 | 50.25 | 50.57 | 49.66 | 49.80 | 268,007 | -0.63(-1.25%) |
Nov 28, 2016 | 50.84 | 51.65 | 50.14 | 50.43 | 300,548 | -0.59(-1.15%) |
Nov 25, 2016 | 50.61 | 51.15 | 50.39 | 51.02 | 261,650 | +0.63(+1.25%) |
Nov 23, 2016 | 50.39 | 50.39 | 50.39 | 0 | -3.02(-5.66%) | |
Nov 22, 2016 | 55.93 | 56.70 | 53.18 | 53.41 | 493,646 | -2.30(-4.13%) |
Nov 21, 2016 | 58.28 | 58.32 | 55.57 | 55.71 | 343,697 | -2.89(-4.93%) |
Nov 18, 2016 | 59.32 | 59.72 | 58.50 | 58.59 | 263,349 | -0.63(-1.07%) |
Nov 17, 2016 | 60.08 | 60.90 | 59.05 | 59.23 | 217,657 | -0.63(-1.06%) |
Nov 16, 2016 | 58.59 | 60.35 | 58.55 | 59.86 | 199,778 | +1.26(+2.16%) |
Nov 15, 2016 | 57.42 | 58.73 | 57.06 | 58.59 | 149,965 | +1.13(+1.96%) |
Nov 14, 2016 | 58.09 | 58.22 | 56.98 | 57.47 | 203,872 | +0.22(+0.39%) |
Nov 11, 2016 | 56.18 | 57.96 | 55.38 | 57.24 | 342,311 | +2.71(+4.98%) |
Nov 10, 2016 | 54.89 | 55.07 | 53.15 | 54.53 | 119,963 | -0.09(-0.16%) |
Nov 09, 2016 | 54.00 | 54.98 | 53.20 | 54.62 | 255,041 | -0.27(-0.49%) |
Nov 08, 2016 | 54.66 | 55.51 | 54.26 | 54.89 | 209,772 | +0.31(+0.57%) |
Nov 07, 2016 | 53.06 | 54.66 | 52.97 | 54.58 | 166,362 | +1.96(+3.72%) |
Nov 04, 2016 | 52.13 | 53.02 | 51.64 | 52.62 | 177,811 | +0.58(+1.11%) |
Nov 03, 2016 | 52.80 | 52.80 | 51.91 | 52.04 | 90,916 | -0.53(-1.02%) |
Nov 02, 2016 | 52.66 | 53.02 | 52.17 | 52.57 | 112,346 | +0.04(+0.08%) |
Nov 01, 2016 | 52.66 | 53.29 | 52.33 | 52.53 | 138,204 | -0.09(-0.17%) |
Oct 31, 2016 | 52.62 | 52.77 | 52.22 | 52.62 | 150,681 | -0.09(-0.17%) |
Oct 28, 2016 | 53.37 | 53.73 | 52.57 | 52.71 | 132,113 | -0.58(-1.09%) |
Oct 27, 2016 | 54.18 | 56.37 | 52.93 | 53.29 | 131,683 | -1.02(-1.88%) |
Oct 26, 2016 | 54.53 | 55.22 | 54.18 | 54.31 | 150,394 | -0.22(-0.41%) |
Oct 25, 2016 | 55.78 | 55.82 | 54.44 | 54.53 | 104,282 | -1.20(-2.15%) |
Oct 24, 2016 | 55.02 | 56.13 | 54.93 | 55.73 | 103,736 | +0.58(+1.05%) |
Oct 21, 2016 | 54.58 | 55.24 | 53.86 | 55.15 | 133,801 | +0.22(+0.40%) |
Oct 20, 2016 | 55.73 | 56.31 | 54.89 | 54.93 | 107,344 | -1.07(-1.91%) |
Oct 19, 2016 | 56.80 | 56.80 | 55.91 | 56.00 | 94,661 | -0.62(-1.10%) |
Oct 18, 2016 | 57.69 | 57.69 | 56.49 | 56.62 | 78,952 | -0.71(-1.24%) |
Oct 17, 2016 | 56.49 | 57.56 | 56.20 | 57.33 | 126,955 | +0.89(+1.58%) |
Oct 14, 2016 | 56.80 | 57.38 | 56.31 | 56.44 | 98,202 | -0.09(-0.16%) |
Oct 13, 2016 | 57.02 | 57.02 | 56.22 | 56.53 | 236,188 | -0.49(-0.86%) |
Oct 12, 2016 | 56.89 | 57.38 | 56.53 | 57.02 | 224,437 | +0.40(+0.71%) |
Oct 11, 2016 | 57.16 | 57.69 | 56.44 | 56.62 | 98,029 | -0.71(-1.24%) |
Oct 10, 2016 | 57.33 | 57.64 | 57.02 | 57.33 | 144,537 | +0.16(+0.28%) |
Oct 07, 2016 | 57.67 | 57.88 | 56.84 | 57.17 | 114,937 | -0.54(-0.94%) |
Oct 06, 2016 | 57.79 | 57.97 | 57.39 | 57.72 | 87,062 | -0.18(-0.31%) |
Oct 05, 2016 | 57.91 | 58.29 | 57.70 | 57.89 | 212,824 | +0.17(+0.29%) |
Oct 04, 2016 | 58.52 | 58.68 | 57.67 | 57.72 | 99,467 | -0.64(-1.10%) |
Oct 03, 2016 | 58.07 | 58.56 | 57.81 | 58.37 | 161,831 | +0.16(+0.28%) |
Sep 30, 2016 | 58.76 | 59.04 | 57.92 | 58.21 | 142,968 | -0.31(-0.53%) |
Sep 29, 2016 | 58.94 | 59.50 | 58.49 | 58.52 | 152,375 | -0.48(-0.81%) |
Sep 28, 2016 | 59.49 | 60.30 | 58.86 | 59.00 | 177,576 | -0.61(-1.03%) |
Sep 27, 2016 | 59.98 | 60.47 | 59.03 | 59.61 | 167,445 | +0.09(+0.15%) |
Sep 26, 2016 | 59.73 | 60.14 | 59.41 | 59.52 | 193,705 | -0.28(-0.48%) |
Sep 23, 2016 | 60.48 | 60.64 | 59.71 | 59.81 | 116,541 | -0.50(-0.83%) |
Sep 22, 2016 | 60.49 | 60.99 | 59.94 | 60.30 | 174,992 | +0.11(+0.18%) |
Sep 21, 2016 | 60.87 | 60.88 | 59.25 | 60.20 | 255,234 | -0.36(-0.59%) |
Sep 20, 2016 | 61.67 | 61.99 | 60.46 | 60.55 | 190,552 | -0.98(-1.59%) |
Sep 19, 2016 | 61.89 | 63.13 | 61.51 | 61.53 | 147,264 | -0.54(-0.87%) |
Sep 16, 2016 | 61.66 | 62.64 | 61.29 | 62.08 | 460,761 | +0.58(+0.94%) |
Sep 15, 2016 | 60.91 | 62.48 | 60.91 | 61.50 | 153,072 | -0.09(-0.14%) |
Sep 14, 2016 | 59.14 | 61.70 | 59.14 | 61.59 | 273,970 | +1.81(+3.02%) |
Sep 13, 2016 | 60.11 | 60.77 | 59.58 | 59.78 | 294,618 | -0.75(-1.23%) |
Sep 12, 2016 | 60.29 | 61.59 | 58.98 | 60.53 | 436,031 | +0.38(+0.64%) |
Sep 09, 2016 | 61.99 | 63.59 | 60.07 | 60.14 | 562,555 | -1.84(-2.97%) |
Sep 08, 2016 | 61.43 | 62.82 | 59.61 | 61.99 | 571,571 | +0.85(+1.38%) |
Sep 07, 2016 | 54.64 | 61.83 | 54.39 | 61.14 | 1,562,082 | +8.22(+15.53%) |
Sep 06, 2016 | 52.90 | 53.24 | 51.95 | 52.92 | 136,900 | +0.06(+0.12%) |
Sep 02, 2016 | 52.64 | 52.86 | 52.86 | 52.86 | 92,627 | +0.57(+1.09%) |
Sep 01, 2016 | 52.44 | 52.82 | 51.04 | 52.29 | 189,682 | -0.15(-0.29%) |
Aug 31, 2016 | 52.47 | 52.96 | 51.28 | 52.44 | 253,269 | -0.11(-0.20%) |
Aug 30, 2016 | 54.26 | 54.76 | 52.23 | 52.55 | 262,285 | -1.65(-3.04%) |
Aug 29, 2016 | 53.83 | 54.59 | 53.40 | 54.19 | 143,059 | +0.12(+0.21%) |
Aug 26, 2016 | 53.87 | 56.19 | 53.43 | 54.08 | 293,384 | +0.65(+1.22%) |
Aug 25, 2016 | 53.48 | 53.78 | 53.08 | 53.43 | 103,295 | -0.37(-0.69%) |
Aug 24, 2016 | 54.61 | 54.61 | 53.53 | 53.80 | 82,310 | -0.68(-1.24%) |
Aug 23, 2016 | 54.76 | 54.93 | 54.44 | 54.48 | 69,220 | -0.04(-0.07%) |
Aug 22, 2016 | 53.37 | 55.15 | 53.22 | 54.51 | 174,762 | +0.94(+1.76%) |
Aug 19, 2016 | 53.45 | 54.21 | 52.81 | 53.57 | 242,885 | +0.12(+0.22%) |
Aug 18, 2016 | 52.97 | 53.73 | 52.89 | 53.45 | 128,607 | +0.40(+0.75%) |
Aug 17, 2016 | 53.91 | 54.16 | 53.03 | 53.05 | 158,638 | -1.03(-1.91%) |
Aug 16, 2016 | 54.82 | 55.26 | 53.93 | 54.09 | 168,492 | -0.52(-0.95%) |
Aug 15, 2016 | 55.31 | 55.44 | 54.34 | 54.60 | 129,103 | -0.37(-0.68%) |
Aug 12, 2016 | 54.77 | 55.28 | 54.58 | 54.98 | 59,549 | +0.34(+0.62%) |
Aug 11, 2016 | 55.31 | 55.31 | 54.11 | 54.64 | 113,046 | -0.28(-0.52%) |
Aug 10, 2016 | 55.69 | 55.69 | 54.01 | 54.92 | 94,333 | -0.77(-1.39%) |
Aug 09, 2016 | 54.44 | 57.31 | 52.09 | 55.70 | 285,290 | -2.30(-3.97%) |
Aug 08, 2016 | 58.07 | 58.40 | 57.76 | 58.00 | 72,285 | -0.31(-0.53%) |
Aug 05, 2016 | 58.42 | 58.73 | 58.22 | 58.31 | 93,251 | +0.13(+0.23%) |
Aug 04, 2016 | 58.56 | 59.20 | 57.97 | 58.18 | 79,958 | -0.52(-0.89%) |
Aug 03, 2016 | 57.98 | 58.70 | 57.74 | 58.70 | 86,879 | +0.57(+0.98%) |
Aug 02, 2016 | 58.36 | 58.63 | 58.07 | 58.13 | 69,841 | -0.14(-0.24%) |