Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 87.36 | 87.36 | 86.19 | 86.19 | 139,408 | +0.21(+0.24%) |
Mar 30, 2017 | 87.41 | 87.46 | 85.66 | 85.98 | 135,656 | +0.12(+0.14%) |
Mar 29, 2017 | 85.13 | 87.74 | 85.00 | 85.86 | 122,758 | +1.23(+1.45%) |
Mar 28, 2017 | 86.42 | 86.43 | 84.22 | 84.63 | 84,733 | +1.08(+1.29%) |
Mar 27, 2017 | 82.26 | 83.67 | 82.26 | 83.55 | 38,349 | +1.18(+1.43%) |
Mar 24, 2017 | 81.87 | 82.55 | 81.54 | 82.37 | 53,076 | +1.73(+2.15%) |
Mar 23, 2017 | 81.47 | 81.47 | 80.32 | 80.64 | 67,290 | -1.46(-1.78%) |
Mar 22, 2017 | 82.32 | 82.67 | 81.59 | 82.10 | 169,150 | +2.11(+2.64%) |
Mar 21, 2017 | 82.45 | 82.56 | 79.76 | 79.99 | 103,387 | -2.15(-2.62%) |
Mar 20, 2017 | 82.30 | 82.61 | 81.93 | 82.14 | 87,926 | +0.28(+0.34%) |
Mar 17, 2017 | 81.01 | 82.14 | 80.90 | 81.86 | 71,974 | +1.25(+1.55%) |
Mar 16, 2017 | 81.02 | 81.12 | 80.31 | 80.61 | 73,574 | +0.39(+0.49%) |
Mar 15, 2017 | 78.82 | 80.40 | 78.82 | 80.22 | 63,338 | +1.97(+2.52%) |
Mar 14, 2017 | 77.83 | 78.79 | 77.75 | 78.25 | 48,317 | +0.19(+0.24%) |
Mar 13, 2017 | 77.97 | 78.26 | 77.48 | 78.06 | 55,128 | +0.28(+0.36%) |
Mar 10, 2017 | 76.85 | 77.93 | 76.61 | 77.78 | 86,471 | +2.93(+3.91%) |
Mar 09, 2017 | 74.25 | 75.17 | 74.17 | 74.85 | 85,293 | +0.97(+1.31%) |
Mar 08, 2017 | 73.16 | 74.49 | 73.00 | 73.88 | 135,296 | +1.14(+1.57%) |
Mar 07, 2017 | 72.68 | 73.51 | 72.48 | 72.74 | 71,098 | -0.66(-0.90%) |
Mar 06, 2017 | 72.81 | 73.67 | 72.21 | 73.40 | 66,357 | +0.08(+0.11%) |
Mar 03, 2017 | 72.17 | 73.43 | 71.93 | 73.32 | 137,126 | +1.21(+1.68%) |
Mar 02, 2017 | 71.52 | 73.07 | 71.41 | 72.11 | 264,798 | +0.33(+0.46%) |
Mar 01, 2017 | 70.96 | 71.95 | 70.50 | 71.78 | 206,021 | +1.23(+1.74%) |
Feb 28, 2017 | 69.98 | 71.01 | 69.79 | 70.55 | 110,549 | -0.07(-0.10%) |
Feb 27, 2017 | 68.90 | 70.75 | 68.80 | 70.62 | 85,204 | +1.26(+1.82%) |
Feb 24, 2017 | 67.36 | 69.38 | 67.30 | 69.36 | 62,847 | -0.60(-0.86%) |
Feb 23, 2017 | 69.72 | 70.13 | 69.30 | 69.96 | 47,431 | +0.30(+0.43%) |
Feb 22, 2017 | 69.22 | 69.99 | 69.13 | 69.66 | 47,667 | -0.21(-0.30%) |
Feb 21, 2017 | 69.34 | 69.90 | 69.23 | 69.87 | 38,143 | +0.07(+0.10%) |
Feb 17, 2017 | 69.80 | 69.80 | 69.80 | 0 | +0.22(+0.32%) | |
Feb 16, 2017 | 69.76 | 69.87 | 69.04 | 69.58 | 58,909 | +0.58(+0.84%) |
Feb 15, 2017 | 67.86 | 69.04 | 67.84 | 69.00 | 44,901 | +0.92(+1.35%) |
Feb 14, 2017 | 68.11 | 68.45 | 67.26 | 68.08 | 38,762 | +0.05(+0.07%) |
Feb 13, 2017 | 68.35 | 68.73 | 67.86 | 68.03 | 53,168 | -0.81(-1.18%) |
Feb 10, 2017 | 67.62 | 68.89 | 67.49 | 68.84 | 119,285 | +0.83(+1.22%) |
Feb 09, 2017 | 67.72 | 68.30 | 67.54 | 68.01 | 47,070 | +0.98(+1.46%) |
Feb 08, 2017 | 65.92 | 67.20 | 65.86 | 67.03 | 62,607 | +0.26(+0.39%) |
Feb 07, 2017 | 66.56 | 67.53 | 66.52 | 66.77 | 50,575 | +0.07(+0.10%) |
Feb 06, 2017 | 65.80 | 67.09 | 65.78 | 66.70 | 76,548 | -1.23(-1.81%) |
Feb 03, 2017 | 67.47 | 68.02 | 67.11 | 67.93 | 96,567 | +0.05(+0.07%) |
Feb 02, 2017 | 66.17 | 67.97 | 66.11 | 67.88 | 160,943 | +0.64(+0.95%) |
Feb 01, 2017 | 66.70 | 67.40 | 66.30 | 67.24 | 87,362 | +2.14(+3.29%) |
Jan 31, 2017 | 64.01 | 65.34 | 63.69 | 65.10 | 102,236 | +0.79(+1.23%) |
Jan 30, 2017 | 65.42 | 65.46 | 63.76 | 64.31 | 86,604 | -2.74(-4.09%) |
Jan 27, 2017 | 66.17 | 67.41 | 66.07 | 67.05 | 127,262 | +1.06(+1.61%) |
Jan 26, 2017 | 66.32 | 66.65 | 65.75 | 65.99 | 55,614 | +0.54(+0.83%) |
Jan 25, 2017 | 65.51 | 65.83 | 65.25 | 65.45 | 41,763 | +0.87(+1.35%) |
Jan 24, 2017 | 65.48 | 65.52 | 64.32 | 64.58 | 53,394 | -1.12(-1.70%) |
Jan 23, 2017 | 66.76 | 66.76 | 65.64 | 65.70 | 63,767 | -0.25(-0.38%) |
Jan 20, 2017 | 66.68 | 66.89 | 65.95 | 65.95 | 86,662 | +0.01(+0.02%) |
Jan 19, 2017 | 67.47 | 67.56 | 65.60 | 65.94 | 105,710 | -2.35(-3.44%) |
Jan 18, 2017 | 67.72 | 68.71 | 67.53 | 68.29 | 67,685 | -0.16(-0.23%) |
Jan 17, 2017 | 68.79 | 68.83 | 67.92 | 68.45 | 53,136 | -0.77(-1.11%) |
Jan 13, 2017 | 69.22 | 69.22 | 69.22 | 0 | +0.72(+1.05%) | |
Jan 12, 2017 | 67.88 | 69.08 | 67.83 | 68.50 | 38,660 | +0.22(+0.32%) |
Jan 11, 2017 | 69.05 | 70.00 | 67.59 | 68.28 | 93,962 | -0.69(-1.00%) |
Jan 10, 2017 | 68.62 | 69.06 | 68.26 | 68.97 | 35,213 | +0.25(+0.36%) |
Jan 09, 2017 | 68.16 | 68.94 | 68.15 | 68.72 | 57,196 | +0.05(+0.07%) |
Jan 06, 2017 | 69.86 | 70.02 | 68.43 | 68.67 | 89,047 | +0.37(+0.54%) |
Jan 05, 2017 | 69.10 | 69.54 | 68.15 | 68.30 | 106,972 | +2.44(+3.70%) |
Jan 04, 2017 | 65.15 | 66.66 | 65.13 | 65.86 | 96,044 | +0.84(+1.29%) |
Jan 03, 2017 | 64.68 | 65.02 | 64.27 | 65.02 | 53,367 | +0.83(+1.29%) |
Dec 30, 2016 | 64.19 | 64.19 | 64.19 | 0 | -0.12(-0.19%) | |
Dec 29, 2016 | 63.89 | 64.45 | 63.74 | 64.31 | 52,362 | +0.76(+1.20%) |
Dec 28, 2016 | 64.11 | 64.18 | 63.28 | 63.55 | 38,791 | +0.36(+0.57%) |
Dec 27, 2016 | 63.16 | 63.96 | 63.05 | 63.19 | 50,207 | +0.16(+0.25%) |
Dec 23, 2016 | 63.03 | 63.03 | 63.03 | 0 | +1.82(+2.97%) | |
Dec 22, 2016 | 61.74 | 62.14 | 60.60 | 61.21 | 106,228 | -0.67(-1.08%) |
Dec 21, 2016 | 62.43 | 62.50 | 61.36 | 61.88 | 103,078 | +1.69(+2.81%) |
Dec 20, 2016 | 60.75 | 60.81 | 60.18 | 60.19 | 34,007 | +0.39(+0.65%) |
Dec 19, 2016 | 60.38 | 60.65 | 59.76 | 59.80 | 30,735 | -0.48(-0.80%) |
Dec 16, 2016 | 60.85 | 61.08 | 60.03 | 60.28 | 48,821 | -0.41(-0.68%) |
Dec 15, 2016 | 60.02 | 60.69 | 59.61 | 60.69 | 52,910 | +2.16(+3.69%) |
Dec 14, 2016 | 58.78 | 59.10 | 58.31 | 58.53 | 35,577 | -0.31(-0.53%) |
Dec 13, 2016 | 58.92 | 59.52 | 58.66 | 58.84 | 45,903 | -0.10(-0.17%) |
Dec 12, 2016 | 59.19 | 59.27 | 58.51 | 58.94 | 55,019 | -0.07(-0.12%) |
Dec 09, 2016 | 58.95 | 59.56 | 58.45 | 59.01 | 55,472 | +0.06(+0.10%) |
Dec 08, 2016 | 58.34 | 59.10 | 57.92 | 58.95 | 114,529 | +0.71(+1.22%) |
Dec 07, 2016 | 59.93 | 59.93 | 58.13 | 58.24 | 210,718 | -2.40(-3.96%) |
Dec 06, 2016 | 59.65 | 60.75 | 59.54 | 60.64 | 58,615 | -0.08(-0.13%) |
Dec 05, 2016 | 60.32 | 60.78 | 60.14 | 60.72 | 80,050 | +1.92(+3.27%) |
Dec 02, 2016 | 58.02 | 59.21 | 57.86 | 58.80 | 62,046 | +0.64(+1.10%) |
Dec 01, 2016 | 59.09 | 59.19 | 57.92 | 58.16 | 160,652 | -0.96(-1.62%) |
Nov 30, 2016 | 59.60 | 59.88 | 58.79 | 59.12 | 172,085 | -0.89(-1.48%) |
Nov 29, 2016 | 58.84 | 60.26 | 58.74 | 60.01 | 153,314 | +1.10(+1.87%) |
Nov 28, 2016 | 58.94 | 59.43 | 58.78 | 58.91 | 65,163 | -0.85(-1.42%) |
Nov 25, 2016 | 59.08 | 59.92 | 58.88 | 59.76 | 62,080 | +0.84(+1.43%) |
Nov 23, 2016 | 58.92 | 58.92 | 58.92 | 0 | +0.96(+1.66%) | |
Nov 22, 2016 | 58.79 | 58.90 | 57.81 | 57.96 | 75,061 | -1.25(-2.11%) |
Nov 21, 2016 | 59.34 | 59.88 | 58.95 | 59.21 | 67,581 | -0.53(-0.89%) |
Nov 18, 2016 | 61.23 | 61.30 | 59.55 | 59.74 | 74,536 | -2.27(-3.66%) |
Nov 17, 2016 | 59.88 | 62.65 | 59.85 | 62.01 | 199,482 | +2.64(+4.45%) |
Nov 16, 2016 | 59.03 | 59.62 | 58.88 | 59.37 | 211,602 | +0.70(+1.19%) |
Nov 15, 2016 | 59.18 | 59.18 | 58.47 | 58.67 | 128,829 | -1.00(-1.68%) |
Nov 14, 2016 | 59.99 | 60.22 | 59.24 | 59.67 | 134,180 | +0.11(+0.18%) |
Nov 11, 2016 | 59.88 | 59.89 | 59.06 | 59.56 | 227,504 | -0.84(-1.39%) |
Nov 10, 2016 | 61.10 | 62.26 | 60.59 | 60.40 | 127,411 | -0.96(-1.56%) |
Nov 09, 2016 | 60.26 | 62.15 | 60.14 | 61.36 | 159,865 | +2.84(+4.85%) |
Nov 08, 2016 | 58.11 | 58.75 | 57.97 | 58.52 | 50,752 | -1.65(-2.74%) |
Nov 07, 2016 | 58.46 | 60.17 | 58.46 | 60.17 | 76,780 | +1.69(+2.89%) |
Nov 04, 2016 | 58.32 | 59.00 | 58.13 | 58.48 | 140,417 | +0.38(+0.65%) |
Nov 03, 2016 | 59.71 | 59.71 | 58.07 | 58.10 | 104,507 | -0.84(-1.43%) |
Nov 02, 2016 | 60.46 | 60.48 | 58.93 | 58.94 | 73,319 | -2.55(-4.15%) |
Nov 01, 2016 | 60.70 | 61.76 | 60.30 | 61.49 | 85,597 | +0.87(+1.44%) |
Oct 31, 2016 | 61.15 | 61.20 | 59.93 | 60.62 | 96,089 | -1.14(-1.85%) |
Oct 28, 2016 | 62.74 | 62.74 | 61.10 | 61.76 | 89,289 | -0.92(-1.47%) |
Oct 27, 2016 | 65.14 | 65.29 | 62.53 | 62.68 | 137,536 | -1.37(-2.14%) |
Oct 26, 2016 | 64.84 | 65.24 | 63.84 | 64.05 | 54,042 | -0.74(-1.14%) |
Oct 25, 2016 | 65.39 | 65.39 | 64.72 | 64.79 | 49,303 | +0.13(+0.20%) |
Oct 24, 2016 | 65.52 | 65.58 | 64.65 | 64.66 | 26,881 | -1.08(-1.64%) |
Oct 21, 2016 | 65.10 | 65.84 | 65.02 | 65.74 | 65,230 | -0.21(-0.32%) |
Oct 20, 2016 | 65.92 | 66.54 | 65.83 | 65.95 | 70,549 | +0.13(+0.20%) |
Oct 19, 2016 | 65.96 | 66.36 | 65.70 | 65.82 | 87,746 | -0.98(-1.47%) |
Oct 18, 2016 | 67.23 | 67.56 | 66.40 | 66.80 | 371,747 | +3.29(+5.18%) |
Oct 17, 2016 | 64.00 | 64.28 | 63.51 | 63.51 | 96,790 | -0.61(-0.95%) |
Oct 14, 2016 | 65.33 | 65.48 | 63.80 | 64.12 | 113,566 | -0.13(-0.20%) |
Oct 13, 2016 | 62.95 | 64.40 | 62.94 | 64.25 | 158,800 | +1.22(+1.94%) |
Oct 12, 2016 | 63.85 | 64.01 | 63.02 | 63.03 | 83,602 | -1.61(-2.48%) |
Oct 11, 2016 | 64.95 | 65.01 | 64.38 | 64.64 | 118,724 | -1.00(-1.53%) |
Oct 10, 2016 | 65.12 | 65.91 | 64.99 | 65.64 | 95,051 | +0.54(+0.83%) |
Oct 07, 2016 | 64.97 | 65.12 | 63.98 | 65.10 | 101,812 | -0.41(-0.63%) |
Oct 06, 2016 | 64.62 | 65.63 | 64.34 | 65.51 | 109,686 | -0.01(-0.02%) |
Oct 05, 2016 | 64.82 | 65.75 | 64.76 | 65.52 | 78,285 | +1.52(+2.37%) |
Oct 04, 2016 | 64.69 | 64.86 | 63.65 | 64.00 | 67,160 | -1.00(-1.54%) |
Oct 03, 2016 | 65.77 | 65.94 | 64.67 | 65.00 | 71,362 | +0.34(+0.53%) |
Sep 30, 2016 | 63.87 | 65.48 | 63.47 | 64.66 | 214,524 | +1.36(+2.15%) |
Sep 29, 2016 | 65.07 | 65.17 | 63.28 | 63.30 | 104,444 | -2.02(-3.09%) |
Sep 28, 2016 | 65.82 | 65.82 | 63.90 | 65.32 | 157,846 | -3.02(-4.42%) |
Sep 27, 2016 | 66.68 | 68.50 | 66.41 | 68.34 | 89,322 | +1.66(+2.49%) |
Sep 26, 2016 | 68.58 | 68.58 | 65.39 | 66.68 | 420,205 | -4.32(-6.08%) |
Sep 23, 2016 | 72.72 | 73.37 | 70.57 | 71.00 | 225,270 | +1.76(+2.54%) |
Sep 22, 2016 | 67.55 | 69.48 | 67.53 | 69.24 | 181,880 | +1.65(+2.44%) |
Sep 21, 2016 | 66.78 | 67.62 | 66.06 | 67.59 | 89,238 | +0.16(+0.24%) |
Sep 20, 2016 | 67.19 | 67.98 | 66.69 | 67.43 | 213,483 | +1.69(+2.57%) |
Sep 19, 2016 | 64.87 | 66.40 | 64.84 | 65.74 | 220,485 | +5.36(+8.88%) |
Sep 16, 2016 | 58.31 | 60.98 | 58.20 | 60.38 | 175,179 | +1.99(+3.41%) |
Sep 15, 2016 | 58.25 | 59.05 | 57.94 | 58.39 | 297,053 | +1.45(+2.55%) |
Sep 14, 2016 | 54.10 | 57.55 | 54.02 | 56.94 | 496,733 | +2.13(+3.89%) |
Sep 13, 2016 | 54.22 | 54.84 | 53.93 | 54.81 | 39,478 | +0.02(+0.04%) |
Sep 12, 2016 | 54.24 | 54.80 | 54.17 | 54.79 | 91,391 | -0.21(-0.38%) |
Sep 09, 2016 | 56.04 | 56.04 | 54.88 | 55.00 | 22,271 | -1.13(-2.01%) |
Sep 08, 2016 | 55.60 | 56.43 | 55.60 | 56.13 | 27,576 | +0.07(+0.12%) |
Sep 07, 2016 | 55.73 | 56.24 | 55.69 | 56.06 | 16,096 | +0.70(+1.26%) |
Sep 06, 2016 | 55.36 | 55.85 | 55.26 | 55.36 | 30,321 | +1.01(+1.86%) |
Sep 02, 2016 | 54.86 | 54.35 | 54.35 | 54.35 | 24,700 | -0.05(-0.09%) |
Sep 01, 2016 | 54.28 | 54.51 | 53.78 | 54.40 | 26,078 | +0.10(+0.18%) |
Aug 31, 2016 | 54.33 | 54.61 | 53.89 | 54.30 | 46,409 | -0.55(-1.00%) |
Aug 30, 2016 | 54.30 | 55.27 | 54.30 | 54.85 | 102,492 | +0.72(+1.33%) |
Aug 29, 2016 | 53.73 | 54.58 | 53.64 | 54.13 | 18,039 | +0.29(+0.54%) |
Aug 26, 2016 | 53.90 | 54.51 | 53.37 | 53.84 | 20,459 | +0.47(+0.88%) |
Aug 25, 2016 | 54.00 | 54.23 | 53.01 | 53.37 | 84,085 | -0.47(-0.87%) |
Aug 24, 2016 | 54.99 | 55.04 | 53.80 | 53.84 | 33,364 | -1.26(-2.29%) |
Aug 23, 2016 | 55.10 | 55.47 | 54.97 | 55.10 | 28,787 | +0.59(+1.08%) |
Aug 22, 2016 | 53.22 | 54.64 | 53.19 | 54.51 | 30,512 | +0.98(+1.83%) |
Aug 19, 2016 | 53.23 | 53.59 | 52.95 | 53.53 | 53,466 | +0.12(+0.22%) |
Aug 18, 2016 | 53.00 | 53.41 | 52.89 | 53.41 | 51,172 | +0.35(+0.66%) |
Aug 17, 2016 | 53.33 | 53.67 | 52.50 | 53.06 | 52,600 | -0.43(-0.80%) |
Aug 16, 2016 | 53.74 | 53.99 | 53.41 | 53.49 | 20,438 | -0.92(-1.69%) |
Aug 15, 2016 | 54.23 | 54.66 | 54.22 | 54.41 | 22,117 | +0.61(+1.13%) |
Aug 12, 2016 | 53.76 | 54.04 | 53.61 | 53.80 | 15,752 | +0.29(+0.54%) |
Aug 11, 2016 | 53.05 | 53.61 | 53.05 | 53.51 | 41,039 | +0.26(+0.49%) |
Aug 10, 2016 | 54.25 | 54.25 | 53.25 | 53.25 | 45,544 | -1.37(-2.51%) |
Aug 09, 2016 | 54.47 | 54.96 | 54.30 | 54.62 | 22,255 | +0.72(+1.34%) |
Aug 08, 2016 | 54.29 | 54.41 | 53.82 | 53.90 | 13,995 | -1.11(-2.02%) |
Aug 05, 2016 | 54.95 | 55.47 | 54.77 | 55.01 | 30,749 | +1.15(+2.14%) |
Aug 04, 2016 | 53.22 | 54.65 | 53.22 | 53.86 | 55,811 | +1.39(+2.65%) |
Aug 03, 2016 | 51.91 | 52.65 | 51.91 | 52.47 | 30,426 | -0.35(-0.66%) |
Aug 02, 2016 | 52.83 | 52.92 | 52.09 | 52.82 | 36,014 | -0.32(-0.60%) |
Aug 01, 2016 | 53.46 | 53.79 | 53.07 | 53.14 | 61,997 | -2.03(-3.68%) |
Jul 29, 2016 | 54.48 | 55.34 | 54.33 | 55.17 | 59,371 | -0.12(-0.22%) |
Jul 28, 2016 | 55.48 | 55.72 | 55.20 | 55.29 | 59,417 | +0.80(+1.47%) |
Jul 27, 2016 | 53.40 | 54.65 | 53.40 | 54.49 | 71,606 | +0.58(+1.08%) |
Jul 26, 2016 | 53.51 | 54.06 | 53.41 | 53.91 | 38,095 | +0.90(+1.70%) |
Jul 25, 2016 | 52.43 | 53.01 | 52.18 | 53.01 | 37,281 | +0.11(+0.21%) |
Jul 22, 2016 | 52.36 | 53.04 | 52.34 | 52.90 | 32,441 | +0.17(+0.32%) |
Jul 21, 2016 | 52.23 | 52.87 | 52.21 | 52.73 | 41,183 | -0.76(-1.42%) |
Jul 20, 2016 | 52.84 | 53.66 | 52.84 | 53.49 | 48,031 | +0.60(+1.13%) |
Jul 19, 2016 | 52.98 | 53.03 | 52.63 | 52.89 | 38,332 | -0.68(-1.27%) |
Jul 18, 2016 | 53.50 | 53.78 | 53.21 | 53.57 | 26,504 | +0.42(+0.79%) |
Jul 15, 2016 | 52.57 | 53.15 | 52.48 | 53.15 | 34,989 | -0.66(-1.23%) |
Jul 14, 2016 | 54.01 | 54.01 | 53.39 | 53.81 | 22,254 | -0.55(-1.01%) |
Jul 13, 2016 | 54.86 | 55.01 | 54.21 | 54.36 | 31,802 | -0.48(-0.88%) |
Jul 12, 2016 | 55.24 | 55.27 | 54.57 | 54.84 | 44,536 | -0.34(-0.62%) |
Jul 11, 2016 | 55.79 | 55.89 | 55.02 | 55.18 | 30,195 | -0.05(-0.09%) |
Jul 08, 2016 | 55.53 | 54.95 | 54.86 | 55.23 | 23,370 | +0.28(+0.51%) |
Jul 07, 2016 | 55.16 | 55.29 | 54.40 | 54.95 | 69,893 | +0.33(+0.60%) |
Jul 05, 2016 | 55.47 | 55.59 | 54.03 | 54.62 | 29,945 | -0.24(-0.44%) |
Jul 01, 2016 | 54.38 | 54.86 | 54.86 | 54.86 | 26,700 | -0.61(-1.10%) |
Jun 30, 2016 | 54.64 | 55.56 | 54.40 | 55.47 | 63,236 | +1.29(+2.38%) |
Jun 29, 2016 | 54.18 | 54.50 | 53.77 | 54.18 | 52,019 | +1.59(+3.02%) |
Jun 28, 2016 | 50.91 | 52.99 | 50.81 | 52.59 | 98,141 | +2.35(+4.68%) |
Jun 27, 2016 | 49.86 | 50.54 | 49.43 | 50.24 | 140,222 | -0.88(-1.72%) |
Jun 24, 2016 | 50.31 | 52.12 | 50.20 | 51.12 | 492,372 | -2.93(-5.42%) |
Jun 23, 2016 | 53.31 | 54.55 | 52.87 | 54.05 | 67,000 | +1.52(+2.89%) |
Jun 22, 2016 | 51.72 | 52.74 | 51.62 | 52.53 | 60,955 | +0.22(+0.42%) |
Jun 21, 2016 | 53.17 | 53.17 | 51.94 | 52.31 | 46,830 | -0.75(-1.41%) |
Jun 20, 2016 | 52.68 | 54.04 | 52.68 | 53.06 | 95,741 | +1.69(+3.29%) |
Jun 17, 2016 | 51.45 | 52.01 | 50.75 | 51.37 | 159,576 | -0.89(-1.70%) |
Jun 16, 2016 | 51.03 | 52.51 | 50.20 | 52.26 | 127,424 | -1.35(-2.52%) |
Jun 15, 2016 | 54.19 | 54.19 | 53.31 | 53.61 | 74,185 | +0.85(+1.61%) |
Jun 14, 2016 | 52.84 | 53.40 | 52.30 | 52.76 | 64,375 | -1.77(-3.25%) |
Jun 13, 2016 | 53.10 | 54.84 | 52.99 | 54.53 | 68,762 | -0.76(-1.37%) |
Jun 10, 2016 | 55.66 | 55.80 | 55.02 | 55.29 | 39,957 | -1.59(-2.80%) |
Jun 09, 2016 | 57.24 | 57.39 | 56.32 | 56.88 | 193,674 | -2.50(-4.21%) |
Jun 08, 2016 | 57.39 | 60.72 | 57.18 | 59.38 | 119,922 | +1.98(+3.45%) |
Jun 07, 2016 | 57.87 | 58.04 | 57.40 | 57.40 | 43,946 | -1.60(-2.71%) |
Jun 06, 2016 | 58.50 | 59.32 | 58.17 | 59.00 | 70,847 | -1.01(-1.68%) |
Jun 03, 2016 | 59.27 | 60.35 | 58.87 | 60.01 | 155,675 | +2.51(+4.37%) |
Jun 02, 2016 | 56.61 | 57.61 | 56.39 | 57.50 | 139,538 | +0.14(+0.24%) |
Jun 01, 2016 | 57.10 | 57.56 | 57.00 | 57.36 | 80,720 | -0.71(-1.22%) |
May 31, 2016 | 57.55 | 58.12 | 57.29 | 58.07 | 56,676 | -0.45(-0.77%) |
May 27, 2016 | 57.75 | 58.52 | 58.52 | 58.52 | 71,700 | +0.92(+1.60%) |
May 26, 2016 | 58.18 | 58.35 | 57.60 | 57.60 | 61,399 | -0.16(-0.28%) |
May 25, 2016 | 58.94 | 61.02 | 57.55 | 57.76 | 150,392 | +0.88(+1.55%) |
May 24, 2016 | 56.23 | 57.41 | 56.05 | 56.88 | 74,354 | -0.06(-0.11%) |
May 23, 2016 | 57.65 | 58.00 | 56.48 | 56.94 | 78,386 | +2.91(+5.39%) |
May 20, 2016 | 53.46 | 54.42 | 53.01 | 54.03 | 142,241 | +2.37(+4.59%) |
May 19, 2016 | 51.05 | 51.73 | 50.64 | 51.66 | 58,723 | +0.44(+0.86%) |
May 18, 2016 | 51.16 | 51.94 | 50.93 | 51.22 | 69,114 | -0.46(-0.89%) |
May 17, 2016 | 51.09 | 51.74 | 51.33 | 51.68 | 78,319 | +0.35(+0.68%) |
May 16, 2016 | 50.15 | 51.48 | 50.05 | 51.33 | 55,985 | +1.46(+2.93%) |
May 13, 2016 | 50.19 | 50.73 | 49.74 | 49.87 | 43,821 | +0.64(+1.30%) |
May 12, 2016 | 50.11 | 50.11 | 49.15 | 49.23 | 56,007 | -0.05(-0.10%) |
May 11, 2016 | 48.98 | 49.73 | 48.98 | 49.28 | 35,310 | +0.45(+0.92%) |
May 10, 2016 | 48.59 | 48.93 | 48.24 | 48.83 | 34,036 | +1.09(+2.28%) |
May 09, 2016 | 46.89 | 47.87 | 46.85 | 47.74 | 24,635 | +1.90(+4.14%) |
May 06, 2016 | 45.81 | 46.06 | 45.24 | 45.84 | 28,479 | +0.00(+0.00%) |
May 05, 2016 | 46.02 | 46.20 | 45.57 | 45.84 | 35,073 | -1.31(-2.78%) |
May 04, 2016 | 48.16 | 48.16 | 46.94 | 47.15 | 42,044 | -1.66(-3.40%) |
May 03, 2016 | 49.68 | 49.68 | 48.57 | 48.81 | 49,730 | -1.54(-3.06%) |
May 02, 2016 | 48.65 | 50.48 | 48.61 | 50.35 | 128,341 | +5.04(+11.12%) |
Apr 29, 2016 | 45.46 | 45.63 | 44.81 | 45.31 | 50,645 | +0.58(+1.30%) |
Apr 28, 2016 | 44.75 | 45.10 | 44.49 | 44.73 | 41,772 | -0.34(-0.75%) |
Apr 27, 2016 | 45.06 | 45.34 | 44.80 | 45.07 | 63,903 | -0.14(-0.31%) |
Apr 26, 2016 | 45.87 | 45.92 | 44.35 | 45.21 | 107,083 | -0.56(-1.22%) |
Apr 25, 2016 | 45.47 | 45.78 | 45.23 | 45.77 | 41,641 | +0.22(+0.48%) |
Apr 22, 2016 | 44.51 | 46.20 | 44.42 | 45.55 | 52,841 | +1.54(+3.50%) |
Apr 21, 2016 | 43.21 | 44.30 | 43.17 | 44.01 | 32,986 | +0.31(+0.71%) |
Apr 20, 2016 | 43.93 | 43.99 | 43.30 | 43.70 | 28,849 | -0.50(-1.13%) |
Apr 19, 2016 | 44.75 | 44.78 | 43.64 | 44.20 | 53,247 | -0.54(-1.21%) |
Apr 18, 2016 | 44.28 | 45.00 | 44.22 | 44.74 | 43,393 | +0.64(+1.45%) |
Apr 15, 2016 | 43.76 | 44.12 | 43.71 | 44.10 | 19,455 | +0.46(+1.05%) |
Apr 14, 2016 | 43.51 | 44.21 | 43.44 | 43.64 | 22,774 | +0.24(+0.55%) |
Apr 13, 2016 | 43.10 | 43.71 | 42.82 | 43.40 | 53,437 | -0.25(-0.57%) |
Apr 12, 2016 | 43.54 | 44.07 | 43.10 | 43.65 | 59,719 | +0.00(+0.00%) |
Apr 11, 2016 | 44.56 | 44.56 | 43.52 | 43.65 | 36,227 | -1.05(-2.35%) |
Apr 08, 2016 | 44.74 | 44.77 | 44.20 | 44.70 | 47,047 | +0.75(+1.71%) |
Apr 07, 2016 | 44.71 | 44.79 | 43.75 | 43.95 | 58,758 | -0.80(-1.79%) |
Apr 06, 2016 | 43.17 | 45.23 | 43.17 | 44.75 | 158,318 | +2.67(+6.35%) |
Apr 05, 2016 | 42.23 | 42.46 | 41.98 | 42.08 | 43,093 | -0.67(-1.57%) |
Apr 04, 2016 | 42.83 | 43.35 | 42.57 | 42.75 | 81,591 | +0.57(+1.35%) |