Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 62.89 | 62.93 | 62.47 | 62.54 | 90,478 | -0.35(-0.56%) |
Feb 27, 2017 | 62.64 | 62.92 | 62.55 | 62.89 | 67,090 | +0.25(+0.40%) |
Feb 24, 2017 | 62.00 | 62.64 | 61.97 | 62.64 | 46,364 | +0.31(+0.49%) |
Feb 23, 2017 | 62.81 | 62.84 | 62.16 | 62.33 | 71,421 | -0.36(-0.58%) |
Feb 22, 2017 | 62.62 | 62.75 | 62.56 | 62.70 | 72,435 | -0.11(-0.18%) |
Feb 21, 2017 | 62.57 | 62.88 | 62.50 | 62.81 | 107,972 | +0.33(+0.52%) |
Feb 17, 2017 | 62.49 | 62.49 | 62.49 | 0 | +0.06(+0.10%) | |
Feb 16, 2017 | 62.37 | 62.43 | 62.07 | 62.42 | 50,475 | +0.06(+0.10%) |
Feb 15, 2017 | 62.04 | 62.43 | 61.98 | 62.36 | 83,939 | +0.25(+0.40%) |
Feb 14, 2017 | 61.97 | 62.11 | 61.82 | 62.11 | 296,998 | +0.06(+0.10%) |
Feb 13, 2017 | 61.81 | 62.16 | 61.81 | 62.05 | 303,331 | +0.45(+0.74%) |
Feb 10, 2017 | 61.40 | 61.62 | 61.27 | 61.59 | 102,418 | +0.43(+0.70%) |
Feb 09, 2017 | 60.91 | 61.27 | 60.85 | 61.17 | 157,240 | +0.41(+0.67%) |
Feb 08, 2017 | 60.73 | 60.78 | 60.51 | 60.76 | 174,336 | -0.00(-0.00%) |
Feb 07, 2017 | 60.84 | 60.95 | 60.65 | 60.76 | 93,150 | +0.09(+0.15%) |
Feb 06, 2017 | 60.65 | 60.82 | 60.49 | 60.67 | 97,608 | -0.07(-0.11%) |
Feb 03, 2017 | 60.44 | 60.79 | 60.41 | 60.74 | 168,257 | +0.53(+0.88%) |
Feb 02, 2017 | 60.28 | 60.41 | 60.05 | 60.21 | 91,610 | -0.19(-0.32%) |
Feb 01, 2017 | 60.49 | 60.76 | 60.13 | 60.40 | 155,224 | -0.14(-0.23%) |
Jan 31, 2017 | 60.71 | 60.79 | 60.23 | 60.54 | 111,203 | -0.41(-0.67%) |
Jan 30, 2017 | 61.07 | 61.07 | 60.50 | 60.95 | 78,638 | -0.38(-0.63%) |
Jan 27, 2017 | 61.55 | 61.55 | 61.25 | 61.33 | 512,486 | -0.11(-0.18%) |
Jan 26, 2017 | 61.68 | 61.71 | 61.21 | 61.44 | 412,792 | -0.11(-0.18%) |
Jan 25, 2017 | 61.29 | 61.56 | 61.25 | 61.55 | 190,000 | +0.65(+1.06%) |
Jan 24, 2017 | 60.22 | 61.00 | 60.22 | 60.91 | 118,507 | +0.71(+1.19%) |
Jan 23, 2017 | 60.32 | 60.49 | 59.86 | 60.19 | 185,302 | -0.25(-0.41%) |
Jan 20, 2017 | 60.49 | 60.54 | 60.20 | 60.44 | 102,645 | +0.01(+0.02%) |
Jan 19, 2017 | 60.61 | 60.74 | 60.18 | 60.43 | 1,658,632 | +0.18(+0.30%) |
Jan 18, 2017 | 60.01 | 60.30 | 59.86 | 60.25 | 101,809 | +0.27(+0.44%) |
Jan 17, 2017 | 60.43 | 60.43 | 59.85 | 59.98 | 129,690 | -0.46(-0.77%) |
Jan 13, 2017 | 60.45 | 60.45 | 60.45 | 0 | +0.23(+0.38%) | |
Jan 12, 2017 | 60.50 | 60.50 | 59.61 | 60.22 | 142,916 | -0.15(-0.25%) |
Jan 11, 2017 | 60.06 | 60.38 | 60.03 | 60.37 | 237,340 | +0.33(+0.55%) |
Jan 10, 2017 | 59.89 | 60.27 | 59.84 | 60.04 | 126,733 | +0.14(+0.23%) |
Jan 09, 2017 | 60.30 | 60.32 | 59.86 | 59.90 | 165,886 | -0.44(-0.74%) |
Jan 06, 2017 | 60.13 | 60.51 | 59.93 | 60.35 | 147,478 | +0.28(+0.46%) |
Jan 05, 2017 | 60.26 | 60.50 | 59.82 | 60.07 | 174,918 | -0.22(-0.37%) |
Jan 04, 2017 | 60.12 | 60.32 | 60.05 | 60.29 | 278,937 | +0.39(+0.66%) |
Jan 03, 2017 | 59.98 | 60.18 | 59.59 | 59.90 | 507,196 | +0.46(+0.77%) |
Dec 30, 2016 | 59.44 | 59.44 | 59.44 | 0 | -0.24(-0.40%) | |
Dec 29, 2016 | 59.91 | 59.95 | 59.56 | 59.68 | 114,700 | +0.02(+0.04%) |
Dec 28, 2016 | 60.35 | 60.35 | 59.66 | 59.66 | 72,200 | -0.60(-1.00%) |
Dec 27, 2016 | 60.22 | 60.40 | 60.14 | 60.26 | 63,119 | +0.12(+0.20%) |
Dec 23, 2016 | 60.13 | 60.13 | 60.13 | 0 | +0.05(+0.09%) | |
Dec 22, 2016 | 60.21 | 60.21 | 59.91 | 60.08 | 102,976 | -0.09(-0.15%) |
Dec 21, 2016 | 60.32 | 60.40 | 60.17 | 60.17 | 97,773 | -0.29(-0.49%) |
Dec 20, 2016 | 60.22 | 60.46 | 60.14 | 60.46 | 183,106 | +0.36(+0.60%) |
Dec 19, 2016 | 59.98 | 60.17 | 59.82 | 60.10 | 124,816 | +0.31(+0.52%) |
Dec 16, 2016 | 59.93 | 60.22 | 59.74 | 59.79 | 154,585 | -0.08(-0.13%) |
Dec 15, 2016 | 59.80 | 60.29 | 59.80 | 59.87 | 2,915,912 | +0.04(+0.07%) |
Dec 14, 2016 | 60.35 | 60.57 | 59.79 | 59.83 | 334,188 | -0.63(-1.04%) |
Dec 13, 2016 | 60.66 | 60.72 | 60.29 | 60.46 | 181,548 | -0.00(-0.01%) |
Dec 12, 2016 | 60.54 | 60.59 | 60.20 | 60.46 | 172,119 | -0.23(-0.37%) |
Dec 09, 2016 | 60.68 | 60.70 | 60.42 | 60.69 | 196,409 | +0.18(+0.30%) |
Dec 08, 2016 | 60.71 | 60.71 | 60.35 | 60.51 | 442,027 | -0.07(-0.11%) |
Dec 07, 2016 | 59.67 | 60.60 | 59.54 | 60.58 | 233,797 | +0.92(+1.55%) |
Dec 06, 2016 | 59.50 | 59.67 | 59.28 | 59.65 | 201,125 | +0.18(+0.31%) |
Dec 05, 2016 | 59.60 | 59.75 | 59.37 | 59.47 | 391,511 | +0.13(+0.22%) |
Dec 02, 2016 | 59.38 | 59.48 | 59.19 | 59.34 | 301,960 | -0.04(-0.07%) |
Dec 01, 2016 | 59.37 | 59.56 | 59.21 | 59.39 | 1,527,807 | +0.23(+0.39%) |
Nov 30, 2016 | 59.51 | 59.76 | 59.15 | 59.16 | 248,373 | -0.09(-0.15%) |
Nov 29, 2016 | 59.18 | 59.41 | 59.10 | 59.25 | 216,102 | +0.02(+0.03%) |
Nov 28, 2016 | 59.52 | 59.56 | 59.17 | 59.23 | 130,268 | -0.39(-0.66%) |
Nov 25, 2016 | 59.60 | 59.62 | 59.44 | 59.62 | 86,114 | +0.26(+0.43%) |
Nov 23, 2016 | 59.36 | 59.36 | 59.36 | 0 | +0.45(+0.76%) | |
Nov 22, 2016 | 58.78 | 58.95 | 58.67 | 58.92 | 474,128 | +0.31(+0.53%) |
Nov 21, 2016 | 58.47 | 58.62 | 58.32 | 58.61 | 610,321 | +0.36(+0.62%) |
Nov 18, 2016 | 58.32 | 58.34 | 58.17 | 58.25 | 766,208 | -0.04(-0.08%) |
Nov 17, 2016 | 58.26 | 58.33 | 58.17 | 58.29 | 181,617 | +0.14(+0.24%) |
Nov 16, 2016 | 58.25 | 58.29 | 57.97 | 58.15 | 383,353 | -0.19(-0.32%) |
Nov 15, 2016 | 58.59 | 58.59 | 57.90 | 58.34 | 322,225 | +0.16(+0.28%) |
Nov 14, 2016 | 58.38 | 58.38 | 58.03 | 58.18 | 1,261,916 | +0.25(+0.43%) |
Nov 11, 2016 | 57.78 | 57.95 | 57.53 | 57.93 | 604,177 | +0.11(+0.20%) |
Nov 10, 2016 | 57.21 | 57.98 | 57.21 | 57.81 | 846,951 | +0.97(+1.70%) |
Nov 09, 2016 | 55.20 | 57.04 | 55.20 | 56.85 | 332,371 | +1.24(+2.22%) |
Nov 08, 2016 | 55.24 | 55.80 | 55.02 | 55.61 | 119,202 | +0.29(+0.53%) |
Nov 07, 2016 | 54.85 | 55.31 | 54.85 | 55.31 | 345,625 | +1.22(+2.25%) |
Nov 04, 2016 | 53.97 | 54.54 | 53.97 | 54.10 | 165,580 | +0.08(+0.15%) |
Nov 03, 2016 | 54.33 | 54.33 | 53.92 | 54.02 | 200,998 | -0.16(-0.29%) |
Nov 02, 2016 | 54.38 | 54.56 | 54.08 | 54.17 | 311,505 | -0.25(-0.46%) |
Nov 01, 2016 | 54.88 | 55.01 | 54.17 | 54.43 | 1,342,785 | -0.41(-0.75%) |
Oct 31, 2016 | 54.89 | 54.98 | 54.83 | 54.84 | 86,603 | +0.11(+0.21%) |
Oct 28, 2016 | 54.54 | 55.08 | 54.54 | 54.72 | 70,752 | +0.27(+0.50%) |
Oct 27, 2016 | 54.97 | 54.97 | 54.41 | 54.45 | 65,352 | -0.43(-0.78%) |
Oct 26, 2016 | 54.51 | 55.09 | 54.51 | 54.88 | 73,622 | +0.23(+0.41%) |
Oct 25, 2016 | 54.81 | 54.84 | 54.61 | 54.65 | 73,051 | -0.28(-0.51%) |
Oct 24, 2016 | 54.95 | 55.23 | 54.87 | 54.93 | 56,194 | +0.20(+0.37%) |
Oct 21, 2016 | 54.32 | 54.73 | 54.15 | 54.73 | 82,554 | +0.03(+0.05%) |
Oct 20, 2016 | 54.90 | 54.91 | 54.55 | 54.70 | 95,847 | -0.31(-0.57%) |
Oct 19, 2016 | 54.96 | 55.17 | 54.82 | 55.01 | 61,639 | +0.16(+0.29%) |
Oct 18, 2016 | 55.16 | 55.17 | 54.79 | 54.86 | 83,627 | +0.16(+0.29%) |
Oct 17, 2016 | 54.73 | 54.91 | 54.70 | 54.70 | 139,371 | -0.06(-0.12%) |
Oct 14, 2016 | 54.94 | 55.14 | 54.76 | 54.76 | 821,797 | +0.10(+0.18%) |
Oct 13, 2016 | 54.48 | 54.76 | 54.19 | 54.67 | 59,259 | -0.15(-0.27%) |
Oct 12, 2016 | 54.71 | 54.94 | 54.63 | 54.81 | 62,708 | +0.11(+0.21%) |
Oct 11, 2016 | 55.21 | 55.21 | 54.44 | 54.70 | 200,334 | -0.65(-1.17%) |
Oct 10, 2016 | 55.47 | 55.74 | 55.30 | 55.35 | 179,802 | +0.07(+0.13%) |
Oct 07, 2016 | 55.71 | 55.73 | 55.09 | 55.27 | 79,348 | -0.71(-1.27%) |
Oct 06, 2016 | 55.82 | 56.01 | 55.66 | 55.99 | 44,080 | +0.07(+0.12%) |
Oct 05, 2016 | 55.71 | 56.02 | 55.71 | 55.92 | 65,091 | +0.34(+0.61%) |
Oct 04, 2016 | 56.14 | 56.15 | 55.46 | 55.58 | 182,499 | -0.47(-0.84%) |
Oct 03, 2016 | 55.97 | 56.19 | 55.86 | 56.05 | 303,618 | -0.09(-0.16%) |
Sep 30, 2016 | 55.92 | 56.32 | 55.81 | 56.14 | 119,866 | +0.43(+0.77%) |
Sep 29, 2016 | 56.08 | 56.26 | 55.59 | 55.71 | 79,720 | -0.40(-0.71%) |
Sep 28, 2016 | 55.79 | 56.11 | 55.53 | 56.11 | 32,289 | +0.37(+0.67%) |
Sep 27, 2016 | 55.32 | 55.79 | 55.23 | 55.74 | 220,897 | +0.39(+0.71%) |
Sep 26, 2016 | 55.32 | 55.56 | 55.28 | 55.34 | 131,867 | -0.24(-0.43%) |
Sep 23, 2016 | 55.83 | 55.83 | 55.58 | 55.58 | 49,477 | -0.38(-0.67%) |
Sep 22, 2016 | 55.78 | 56.02 | 55.78 | 55.96 | 144,807 | +0.46(+0.83%) |
Sep 21, 2016 | 54.97 | 55.52 | 54.87 | 55.50 | 247,613 | +0.74(+1.36%) |
Sep 20, 2016 | 54.98 | 55.02 | 54.75 | 54.75 | 35,608 | +0.01(+0.03%) |
Sep 19, 2016 | 54.76 | 55.11 | 54.60 | 54.74 | 103,271 | +0.22(+0.39%) |
Sep 16, 2016 | 54.75 | 54.92 | 54.39 | 54.52 | 93,081 | -0.43(-0.77%) |
Sep 15, 2016 | 54.39 | 55.05 | 54.30 | 54.95 | 310,692 | +0.57(+1.05%) |
Sep 14, 2016 | 54.49 | 54.80 | 54.31 | 54.38 | 91,685 | -0.15(-0.28%) |
Sep 13, 2016 | 54.90 | 54.98 | 54.37 | 54.53 | 157,693 | -0.80(-1.45%) |
Sep 12, 2016 | 54.30 | 55.42 | 54.21 | 55.33 | 131,409 | +0.75(+1.37%) |
Sep 09, 2016 | 55.79 | 55.79 | 54.58 | 54.58 | 149,685 | -1.60(-2.86%) |
Sep 08, 2016 | 56.19 | 56.26 | 56.09 | 56.19 | 63,678 | -0.12(-0.22%) |
Sep 07, 2016 | 56.22 | 56.32 | 56.09 | 56.31 | 107,335 | -0.00(-0.01%) |
Sep 06, 2016 | 56.49 | 56.57 | 56.14 | 56.32 | 131,154 | -0.15(-0.26%) |
Sep 02, 2016 | 56.41 | 56.46 | 56.46 | 56.46 | 309,439 | +0.28(+0.50%) |
Sep 01, 2016 | 56.26 | 56.28 | 55.74 | 56.18 | 2,017,853 | +0.09(+0.17%) |
Aug 31, 2016 | 56.29 | 56.29 | 55.91 | 56.09 | 34,843 | -0.24(-0.43%) |
Aug 30, 2016 | 56.45 | 56.52 | 56.23 | 56.33 | 91,039 | -0.11(-0.19%) |
Aug 29, 2016 | 56.23 | 56.56 | 56.23 | 56.44 | 55,832 | +0.24(+0.43%) |
Aug 26, 2016 | 56.35 | 56.62 | 56.01 | 56.20 | 75,375 | -0.10(-0.18%) |
Aug 25, 2016 | 56.19 | 56.38 | 56.09 | 56.30 | 61,027 | +0.04(+0.07%) |
Aug 24, 2016 | 56.48 | 56.48 | 56.18 | 56.26 | 68,058 | -0.24(-0.42%) |
Aug 23, 2016 | 56.51 | 56.64 | 56.50 | 56.50 | 46,209 | +0.12(+0.22%) |
Aug 22, 2016 | 56.26 | 56.39 | 56.10 | 56.38 | 62,852 | +0.02(+0.04%) |
Aug 19, 2016 | 56.08 | 56.41 | 55.98 | 56.35 | 75,737 | +0.09(+0.16%) |
Aug 18, 2016 | 56.05 | 56.27 | 56.05 | 56.27 | 57,185 | +0.16(+0.28%) |
Aug 17, 2016 | 56.02 | 56.13 | 55.83 | 56.11 | 86,614 | +0.09(+0.17%) |
Aug 16, 2016 | 56.21 | 56.21 | 56.01 | 56.02 | 63,978 | -0.32(-0.56%) |
Aug 15, 2016 | 56.09 | 56.40 | 56.09 | 56.33 | 70,560 | +0.32(+0.58%) |
Aug 12, 2016 | 56.09 | 56.10 | 55.90 | 56.01 | 92,482 | -0.17(-0.30%) |
Aug 11, 2016 | 56.02 | 56.24 | 56.02 | 56.18 | 51,014 | +0.31(+0.56%) |
Aug 10, 2016 | 55.87 | 55.92 | 55.70 | 55.87 | 60,547 | +0.03(+0.06%) |
Aug 09, 2016 | 55.84 | 55.96 | 55.76 | 55.84 | 52,727 | +0.01(+0.02%) |
Aug 08, 2016 | 55.89 | 56.00 | 55.75 | 55.83 | 146,840 | -0.02(-0.03%) |
Aug 05, 2016 | 55.47 | 55.87 | 55.47 | 55.85 | 104,964 | +0.54(+0.98%) |
Aug 04, 2016 | 55.31 | 55.48 | 55.25 | 55.30 | 82,175 | +0.10(+0.19%) |
Aug 03, 2016 | 54.95 | 55.21 | 54.95 | 55.20 | 45,351 | +0.21(+0.37%) |
Aug 02, 2016 | 55.34 | 55.43 | 54.81 | 54.99 | 150,166 | -0.44(-0.79%) |
Aug 01, 2016 | 55.49 | 55.65 | 55.31 | 55.43 | 280,423 | -0.13(-0.23%) |
Jul 29, 2016 | 55.58 | 55.66 | 55.29 | 55.56 | 156,146 | -0.12(-0.21%) |
Jul 28, 2016 | 55.67 | 55.79 | 55.44 | 55.68 | 77,723 | -0.08(-0.14%) |
Jul 27, 2016 | 56.06 | 56.06 | 55.60 | 55.76 | 85,537 | -0.22(-0.39%) |
Jul 26, 2016 | 55.56 | 55.98 | 55.56 | 55.98 | 99,513 | +0.47(+0.85%) |
Jul 25, 2016 | 55.64 | 55.64 | 55.40 | 55.51 | 28,053 | -0.26(-0.46%) |
Jul 22, 2016 | 55.45 | 55.77 | 55.34 | 55.77 | 61,334 | -0.01(-0.03%) |
Jul 21, 2016 | 56.12 | 56.23 | 55.67 | 55.78 | 210,897 | -0.43(-0.77%) |
Jul 20, 2016 | 55.95 | 56.34 | 55.95 | 56.21 | 79,610 | +0.27(+0.48%) |
Jul 19, 2016 | 55.86 | 56.04 | 55.69 | 55.94 | 98,201 | +0.02(+0.04%) |
Jul 18, 2016 | 56.02 | 56.27 | 55.83 | 55.92 | 154,809 | -0.05(-0.09%) |
Jul 15, 2016 | 56.10 | 56.13 | 55.89 | 55.97 | 136,153 | +0.02(+0.03%) |
Jul 14, 2016 | 55.96 | 56.15 | 55.90 | 55.95 | 160,743 | +0.29(+0.52%) |
Jul 13, 2016 | 55.73 | 55.73 | 55.44 | 55.66 | 86,087 | +0.11(+0.19%) |
Jul 12, 2016 | 55.39 | 55.66 | 55.32 | 55.56 | 270,134 | +0.42(+0.75%) |
Jul 11, 2016 | 54.99 | 55.29 | 54.95 | 55.14 | 92,468 | +0.28(+0.52%) |
Jul 08, 2016 | 54.13 | 54.93 | 53.81 | 54.86 | 149,178 | +1.04(+1.94%) |
Jul 07, 2016 | 53.74 | 54.07 | 53.61 | 53.81 | 552,386 | +0.10(+0.19%) |
Jul 06, 2016 | 53.28 | 53.73 | 53.04 | 53.71 | 410,569 | +0.30(+0.56%) |
Jul 05, 2016 | 53.67 | 53.67 | 53.17 | 53.41 | 334,550 | -0.51(-0.95%) |
Jul 01, 2016 | 53.81 | 53.93 | 53.93 | 53.93 | 1,233,467 | +0.15(+0.27%) |
Jun 30, 2016 | 52.76 | 53.78 | 52.76 | 53.78 | 257,554 | +1.08(+2.04%) |
Jun 29, 2016 | 52.32 | 52.78 | 52.32 | 52.70 | 129,664 | +0.85(+1.64%) |
Jun 28, 2016 | 51.58 | 51.85 | 51.32 | 51.85 | 180,560 | +0.85(+1.66%) |
Jun 27, 2016 | 51.93 | 51.94 | 50.80 | 51.01 | 379,388 | -1.27(-2.43%) |
Jun 24, 2016 | 52.54 | 53.33 | 52.21 | 52.28 | 203,776 | -2.26(-4.14%) |
Jun 23, 2016 | 54.36 | 54.54 | 54.23 | 54.54 | 121,284 | +0.67(+1.24%) |
Jun 22, 2016 | 54.12 | 54.20 | 53.82 | 53.87 | 76,395 | -0.16(-0.30%) |
Jun 21, 2016 | 54.13 | 54.14 | 53.94 | 54.03 | 93,659 | -0.09(-0.17%) |
Jun 20, 2016 | 54.03 | 54.52 | 54.03 | 54.12 | 56,377 | +0.57(+1.06%) |
Jun 17, 2016 | 53.54 | 53.65 | 53.32 | 53.56 | 59,176 | -0.02(-0.05%) |
Jun 16, 2016 | 53.17 | 53.65 | 52.77 | 53.58 | 2,010,511 | +0.18(+0.34%) |
Jun 15, 2016 | 53.59 | 53.78 | 53.36 | 53.40 | 95,640 | -0.00(-0.01%) |
Jun 14, 2016 | 53.17 | 53.45 | 53.04 | 53.41 | 85,002 | +0.11(+0.20%) |
Jun 13, 2016 | 53.65 | 53.84 | 53.29 | 53.30 | 148,632 | -0.39(-0.73%) |
Jun 10, 2016 | 54.00 | 54.00 | 53.54 | 53.69 | 117,015 | -0.64(-1.18%) |
Jun 09, 2016 | 54.13 | 54.39 | 54.07 | 54.33 | 54,581 | -0.10(-0.19%) |
Jun 08, 2016 | 54.19 | 54.47 | 54.19 | 54.43 | 98,435 | +0.28(+0.52%) |
Jun 07, 2016 | 54.07 | 54.32 | 54.07 | 54.15 | 111,918 | +0.16(+0.29%) |
Jun 06, 2016 | 53.65 | 54.06 | 53.61 | 54.00 | 96,592 | +0.41(+0.76%) |
Jun 03, 2016 | 53.50 | 53.61 | 53.13 | 53.59 | 67,001 | -0.00(-0.01%) |
Jun 02, 2016 | 53.20 | 53.59 | 53.20 | 53.59 | 102,046 | +0.17(+0.32%) |
Jun 01, 2016 | 53.01 | 53.45 | 52.97 | 53.42 | 98,195 | +0.06(+0.11%) |
May 31, 2016 | 53.46 | 53.56 | 53.19 | 53.36 | 317,026 | +0.02(+0.05%) |
May 27, 2016 | 53.15 | 53.34 | 53.34 | 53.34 | 99,655 | +0.18(+0.34%) |
May 26, 2016 | 53.21 | 53.36 | 53.10 | 53.16 | 80,436 | -0.10(-0.18%) |
May 25, 2016 | 53.04 | 53.32 | 53.04 | 53.25 | 52,454 | +0.35(+0.65%) |
May 24, 2016 | 52.42 | 53.00 | 52.42 | 52.91 | 96,815 | +0.72(+1.37%) |
May 23, 2016 | 52.22 | 52.39 | 52.09 | 52.19 | 46,442 | -0.08(-0.15%) |
May 20, 2016 | 52.06 | 52.42 | 52.06 | 52.27 | 58,267 | +0.35(+0.68%) |
May 19, 2016 | 51.95 | 52.12 | 51.56 | 51.92 | 172,753 | -0.43(-0.83%) |
May 18, 2016 | 52.30 | 52.78 | 52.08 | 52.35 | 128,174 | -0.12(-0.23%) |
May 17, 2016 | 52.86 | 53.01 | 52.31 | 52.47 | 104,386 | -0.34(-0.64%) |
May 16, 2016 | 52.27 | 52.99 | 52.27 | 52.81 | 255,520 | +0.54(+1.04%) |
May 13, 2016 | 52.82 | 52.95 | 52.16 | 52.27 | 692,825 | -0.64(-1.22%) |
May 12, 2016 | 53.16 | 53.16 | 52.65 | 52.91 | 59,225 | -0.07(-0.13%) |
May 11, 2016 | 53.31 | 53.47 | 52.98 | 52.98 | 85,837 | -0.40(-0.75%) |
May 10, 2016 | 52.67 | 53.38 | 52.66 | 53.38 | 172,183 | +0.93(+1.77%) |
May 09, 2016 | 52.49 | 52.69 | 52.40 | 52.45 | 63,679 | -0.20(-0.37%) |
May 06, 2016 | 52.13 | 52.69 | 52.13 | 52.65 | 116,562 | +0.38(+0.73%) |
May 05, 2016 | 52.50 | 52.55 | 52.21 | 52.27 | 68,044 | -0.05(-0.10%) |
May 04, 2016 | 52.57 | 52.65 | 52.10 | 52.32 | 293,593 | -0.49(-0.93%) |
May 03, 2016 | 53.01 | 53.01 | 52.47 | 52.82 | 144,931 | -0.44(-0.83%) |
May 02, 2016 | 53.12 | 53.32 | 52.89 | 53.26 | 446,882 | +0.27(+0.51%) |
Apr 29, 2016 | 53.03 | 53.15 | 52.73 | 52.99 | 88,234 | -0.30(-0.57%) |
Apr 28, 2016 | 53.51 | 53.94 | 53.20 | 53.29 | 280,002 | -0.55(-1.02%) |
Apr 27, 2016 | 53.52 | 53.93 | 53.39 | 53.84 | 60,232 | +0.40(+0.75%) |
Apr 26, 2016 | 53.06 | 53.44 | 53.06 | 53.44 | 76,810 | +0.52(+0.98%) |
Apr 25, 2016 | 53.14 | 53.14 | 52.77 | 52.93 | 396,437 | -0.37(-0.69%) |
Apr 22, 2016 | 53.10 | 53.34 | 52.98 | 53.29 | 88,140 | +0.25(+0.47%) |
Apr 21, 2016 | 53.22 | 53.37 | 52.99 | 53.04 | 50,978 | -0.17(-0.32%) |
Apr 20, 2016 | 53.22 | 53.44 | 53.04 | 53.22 | 51,849 | -0.01(-0.03%) |
Apr 19, 2016 | 53.23 | 53.40 | 53.05 | 53.23 | 79,136 | +0.21(+0.40%) |
Apr 18, 2016 | 52.77 | 53.03 | 52.52 | 53.02 | 208,061 | +0.24(+0.45%) |
Apr 15, 2016 | 52.76 | 52.79 | 52.65 | 52.78 | 82,976 | +0.10(+0.19%) |
Apr 14, 2016 | 52.85 | 52.85 | 52.58 | 52.68 | 87,781 | -0.11(-0.20%) |
Apr 13, 2016 | 52.34 | 52.79 | 52.34 | 52.79 | 81,346 | +0.76(+1.45%) |
Apr 12, 2016 | 51.65 | 52.14 | 51.63 | 52.04 | 92,128 | +0.42(+0.81%) |
Apr 11, 2016 | 51.85 | 52.18 | 51.62 | 51.62 | 90,916 | -0.11(-0.21%) |
Apr 08, 2016 | 51.75 | 52.14 | 51.59 | 51.72 | 85,751 | +0.29(+0.57%) |
Apr 07, 2016 | 51.65 | 51.74 | 51.26 | 51.43 | 163,726 | -0.46(-0.89%) |
Apr 06, 2016 | 51.74 | 51.91 | 51.34 | 51.89 | 1,686,439 | +0.28(+0.54%) |
Apr 05, 2016 | 51.57 | 51.78 | 51.42 | 51.62 | 675,525 | -0.35(-0.67%) |
Apr 04, 2016 | 52.47 | 52.47 | 51.85 | 51.96 | 333,617 | -0.54(-1.02%) |
Apr 01, 2016 | 52.12 | 52.54 | 51.67 | 52.50 | 2,011,790 | +0.29(+0.55%) |
Mar 31, 2016 | 52.27 | 52.32 | 52.09 | 52.21 | 30,965 | -0.09(-0.18%) |
Mar 30, 2016 | 52.72 | 52.72 | 52.23 | 52.30 | 46,797 | +0.13(+0.25%) |
Mar 29, 2016 | 51.56 | 52.17 | 51.41 | 52.17 | 39,804 | +0.41(+0.80%) |
Mar 28, 2016 | 51.93 | 51.93 | 51.51 | 51.76 | 134,582 | +0.05(+0.10%) |
Mar 24, 2016 | 51.43 | 51.70 | 51.70 | 51.70 | 52,288 | -0.01(-0.02%) |
Mar 23, 2016 | 52.01 | 52.01 | 51.70 | 51.71 | 49,122 | -0.38(-0.72%) |
Mar 22, 2016 | 51.88 | 52.24 | 51.88 | 52.09 | 79,705 | -0.06(-0.11%) |
Mar 21, 2016 | 51.99 | 52.19 | 51.91 | 52.15 | 176,947 | +0.11(+0.21%) |
Mar 18, 2016 | 51.81 | 52.10 | 51.80 | 52.04 | 84,508 | +0.30(+0.58%) |
Mar 17, 2016 | 50.83 | 51.83 | 50.83 | 51.74 | 92,655 | +1.00(+1.97%) |
Mar 16, 2016 | 50.21 | 50.87 | 50.21 | 50.74 | 57,952 | +0.39(+0.78%) |
Mar 15, 2016 | 50.27 | 50.36 | 50.03 | 50.34 | 44,527 | -0.11(-0.21%) |
Mar 14, 2016 | 50.30 | 50.57 | 50.26 | 50.45 | 51,449 | -0.04(-0.09%) |
Mar 11, 2016 | 50.18 | 50.53 | 50.18 | 50.50 | 73,668 | +0.79(+1.58%) |
Mar 10, 2016 | 49.98 | 50.12 | 49.27 | 49.71 | 107,348 | -0.07(-0.15%) |
Mar 09, 2016 | 49.80 | 49.88 | 49.71 | 49.78 | 59,090 | +0.13(+0.25%) |
Mar 08, 2016 | 49.94 | 49.97 | 49.60 | 49.65 | 190,343 | -0.64(-1.28%) |
Mar 07, 2016 | 50.17 | 50.33 | 49.98 | 50.30 | 441,749 | +0.09(+0.17%) |
Mar 04, 2016 | 49.96 | 50.42 | 49.82 | 50.21 | 117,619 | +0.25(+0.51%) |
Mar 03, 2016 | 49.59 | 49.97 | 49.58 | 49.96 | 31,878 | +0.36(+0.72%) |
Mar 02, 2016 | 49.38 | 49.60 | 49.29 | 49.60 | 86,737 | +0.10(+0.21%) |