Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 01, 2016 | 58.57 | 58.87 | 57.97 | 58.28 | 144,367 | -0.24(-0.41%) |
Jul 29, 2016 | 58.51 | 59.26 | 58.29 | 58.52 | 142,019 | -0.07(-0.12%) |
Jul 28, 2016 | 58.29 | 58.96 | 58.04 | 58.59 | 92,613 | +0.06(+0.11%) |
Jul 27, 2016 | 58.80 | 58.88 | 58.07 | 58.53 | 97,613 | -0.44(-0.75%) |
Jul 26, 2016 | 59.25 | 59.71 | 58.65 | 58.97 | 59,804 | -0.31(-0.53%) |
Jul 25, 2016 | 58.74 | 59.43 | 58.27 | 59.28 | 87,336 | +0.54(+0.92%) |
Jul 22, 2016 | 58.65 | 59.01 | 58.64 | 58.74 | 51,326 | +0.19(+0.32%) |
Jul 21, 2016 | 58.80 | 58.94 | 58.23 | 58.55 | 43,694 | -0.45(-0.77%) |
Jul 20, 2016 | 59.35 | 59.92 | 58.89 | 59.01 | 119,511 | -0.24(-0.41%) |
Jul 19, 2016 | 58.78 | 59.72 | 58.72 | 59.25 | 61,318 | +0.52(+0.88%) |
Jul 18, 2016 | 58.93 | 59.73 | 58.68 | 58.73 | 104,958 | -0.09(-0.15%) |
Jul 15, 2016 | 59.21 | 59.36 | 58.53 | 58.82 | 77,283 | -0.03(-0.05%) |
Jul 14, 2016 | 59.76 | 59.76 | 58.79 | 58.85 | 68,307 | -0.76(-1.27%) |
Jul 13, 2016 | 59.38 | 60.03 | 58.83 | 59.60 | 120,554 | +0.40(+0.68%) |
Jul 12, 2016 | 59.95 | 59.95 | 58.83 | 59.20 | 94,198 | -0.55(-0.92%) |
Jul 11, 2016 | 59.69 | 60.76 | 59.49 | 59.75 | 201,177 | +0.20(+0.34%) |
Jul 08, 2016 | 59.11 | 59.64 | 58.69 | 59.55 | 116,064 | +0.81(+1.38%) |
Jul 07, 2016 | 59.31 | 59.68 | 58.55 | 58.74 | 92,814 | -0.60(-1.02%) |
Jul 05, 2016 | 58.81 | 59.74 | 58.69 | 59.34 | 133,816 | +0.24(+0.41%) |
Jul 01, 2016 | 59.60 | 59.10 | 59.10 | 59.10 | 191,326 | -0.50(-0.84%) |
Jun 30, 2016 | 58.84 | 60.25 | 58.84 | 59.60 | 242,471 | +0.98(+1.67%) |
Jun 29, 2016 | 58.74 | 59.31 | 58.27 | 58.62 | 159,617 | +0.36(+0.63%) |
Jun 28, 2016 | 58.69 | 59.26 | 58.26 | 58.26 | 102,543 | -0.11(-0.18%) |
Jun 27, 2016 | 57.63 | 58.53 | 57.30 | 58.37 | 126,576 | +0.48(+0.83%) |
Jun 24, 2016 | 57.22 | 58.78 | 57.22 | 57.88 | 246,619 | -1.02(-1.74%) |
Jun 23, 2016 | 59.16 | 59.52 | 58.44 | 58.91 | 113,674 | -0.13(-0.23%) |
Jun 22, 2016 | 60.92 | 61.22 | 58.93 | 59.04 | 128,795 | -0.93(-1.56%) |
Jun 21, 2016 | 59.32 | 60.81 | 59.32 | 59.98 | 191,591 | +0.93(+1.58%) |
Jun 20, 2016 | 58.50 | 59.47 | 58.33 | 59.04 | 130,623 | +1.49(+2.58%) |
Jun 17, 2016 | 58.56 | 58.92 | 57.14 | 57.56 | 186,562 | -0.99(-1.69%) |
Jun 16, 2016 | 57.03 | 59.06 | 57.03 | 58.54 | 150,252 | +1.42(+2.49%) |
Jun 15, 2016 | 58.53 | 58.62 | 57.06 | 57.12 | 120,711 | -1.27(-2.18%) |
Jun 14, 2016 | 57.24 | 59.17 | 57.24 | 58.39 | 129,999 | +0.86(+1.50%) |
Jun 13, 2016 | 57.81 | 58.23 | 57.32 | 57.53 | 128,308 | -0.28(-0.49%) |
Jun 10, 2016 | 59.61 | 59.79 | 57.65 | 57.81 | 414,111 | -2.17(-3.62%) |
Jun 09, 2016 | 57.89 | 60.38 | 57.89 | 59.98 | 286,387 | +1.70(+2.92%) |
Jun 08, 2016 | 57.56 | 59.01 | 57.15 | 58.29 | 182,268 | +0.93(+1.61%) |
Jun 07, 2016 | 56.33 | 58.66 | 56.09 | 57.36 | 330,426 | +1.28(+2.28%) |
Jun 06, 2016 | 50.51 | 56.51 | 49.88 | 56.08 | 527,781 | +6.07(+12.13%) |
Jun 03, 2016 | 50.76 | 50.89 | 49.79 | 50.01 | 173,228 | -0.69(-1.35%) |
Jun 02, 2016 | 50.29 | 50.78 | 49.89 | 50.70 | 147,766 | +0.51(+1.01%) |
Jun 01, 2016 | 50.34 | 50.66 | 49.42 | 50.19 | 174,753 | -0.17(-0.34%) |
May 31, 2016 | 50.97 | 51.04 | 49.95 | 50.36 | 122,489 | -0.36(-0.72%) |
May 27, 2016 | 50.99 | 50.72 | 50.72 | 50.72 | 90,492 | -0.06(-0.12%) |
May 26, 2016 | 50.17 | 51.05 | 50.17 | 50.79 | 65,602 | +0.51(+1.01%) |
May 25, 2016 | 51.14 | 51.27 | 50.21 | 50.28 | 87,390 | -0.90(-1.76%) |
May 24, 2016 | 50.55 | 51.60 | 50.30 | 51.18 | 87,820 | +1.02(+2.04%) |
May 23, 2016 | 50.01 | 50.62 | 49.75 | 50.15 | 66,110 | +0.20(+0.41%) |
May 20, 2016 | 49.75 | 50.28 | 49.57 | 49.95 | 71,607 | +0.42(+0.84%) |
May 19, 2016 | 48.78 | 49.68 | 48.78 | 49.53 | 78,101 | +0.52(+1.05%) |
May 18, 2016 | 49.10 | 49.35 | 48.26 | 49.02 | 166,367 | -0.26(-0.52%) |
May 17, 2016 | 51.05 | 51.10 | 49.16 | 49.27 | 124,051 | -2.00(-3.90%) |
May 16, 2016 | 50.94 | 51.51 | 50.75 | 51.28 | 111,980 | +0.60(+1.19%) |
May 13, 2016 | 51.06 | 51.12 | 50.18 | 50.67 | 81,820 | -0.37(-0.73%) |
May 12, 2016 | 50.99 | 51.62 | 50.82 | 51.04 | 124,434 | +0.03(+0.05%) |
May 11, 2016 | 51.74 | 52.11 | 50.60 | 51.02 | 123,606 | -0.82(-1.58%) |
May 10, 2016 | 51.19 | 51.85 | 50.76 | 51.84 | 90,068 | +0.77(+1.50%) |
May 09, 2016 | 50.26 | 51.34 | 50.07 | 51.07 | 93,441 | +0.89(+1.77%) |
May 06, 2016 | 50.00 | 50.53 | 49.67 | 50.18 | 183,797 | -0.11(-0.21%) |
May 05, 2016 | 50.40 | 50.80 | 49.66 | 50.29 | 144,388 | -0.08(-0.16%) |
May 04, 2016 | 50.78 | 50.86 | 50.13 | 50.37 | 105,361 | -0.33(-0.65%) |
May 03, 2016 | 50.50 | 51.55 | 50.50 | 50.70 | 250,216 | -0.20(-0.40%) |
May 02, 2016 | 51.07 | 51.56 | 50.49 | 50.90 | 155,242 | +0.04(+0.09%) |
Apr 29, 2016 | 51.04 | 51.29 | 50.33 | 50.86 | 73,410 | -0.10(-0.19%) |
Apr 28, 2016 | 50.44 | 51.73 | 50.44 | 50.96 | 100,327 | +0.30(+0.60%) |
Apr 27, 2016 | 50.67 | 51.19 | 50.09 | 50.65 | 122,626 | -0.04(-0.09%) |
Apr 26, 2016 | 49.79 | 50.70 | 49.35 | 50.70 | 160,095 | +0.78(+1.57%) |
Apr 25, 2016 | 49.67 | 50.67 | 49.65 | 49.91 | 122,336 | +0.12(+0.23%) |
Apr 22, 2016 | 49.21 | 50.15 | 48.98 | 49.80 | 140,873 | +0.77(+1.58%) |
Apr 21, 2016 | 49.73 | 49.92 | 48.57 | 49.02 | 236,775 | -0.83(-1.66%) |
Apr 20, 2016 | 49.47 | 50.42 | 49.37 | 49.85 | 94,642 | +0.21(+0.43%) |
Apr 19, 2016 | 50.69 | 50.69 | 49.57 | 49.64 | 76,739 | -0.76(-1.50%) |
Apr 18, 2016 | 49.42 | 50.74 | 49.42 | 50.39 | 82,471 | +0.78(+1.58%) |
Apr 15, 2016 | 49.43 | 49.82 | 48.86 | 49.61 | 328,040 | +0.05(+0.11%) |
Apr 14, 2016 | 50.10 | 50.47 | 49.42 | 49.56 | 167,106 | -0.41(-0.82%) |
Apr 13, 2016 | 50.71 | 50.71 | 49.54 | 49.97 | 157,896 | -0.36(-0.71%) |
Apr 12, 2016 | 50.21 | 50.71 | 49.83 | 50.32 | 104,486 | +0.01(+0.02%) |
Apr 11, 2016 | 51.03 | 51.23 | 50.09 | 50.31 | 150,782 | -0.41(-0.81%) |
Apr 08, 2016 | 50.40 | 50.96 | 49.88 | 50.72 | 204,758 | +0.73(+1.46%) |
Apr 07, 2016 | 50.72 | 51.03 | 49.73 | 49.99 | 225,080 | -1.03(-2.02%) |
Apr 06, 2016 | 50.88 | 51.20 | 50.51 | 51.03 | 127,328 | +0.27(+0.53%) |
Apr 05, 2016 | 50.63 | 50.97 | 50.05 | 50.76 | 189,917 | +0.05(+0.11%) |
Apr 04, 2016 | 51.48 | 51.89 | 50.01 | 50.71 | 214,924 | -0.48(-0.94%) |