Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 53.14 | 53.26 | 53.10 | 53.25 | 14,887 | +0.09(+0.17%) |
Apr 27, 2017 | 53.07 | 53.27 | 53.07 | 53.16 | 4,479 | +0.19(+0.36%) |
Apr 26, 2017 | 52.88 | 52.97 | 52.88 | 52.97 | 547 | +0.16(+0.29%) |
Apr 25, 2017 | 53.08 | 53.10 | 52.81 | 52.81 | 4,924 | -0.53(-1.00%) |
Apr 24, 2017 | 53.11 | 53.34 | 53.11 | 53.34 | 13,730 | -0.37(-0.68%) |
Apr 21, 2017 | 53.69 | 53.78 | 53.61 | 53.71 | 2,917 | +0.14(+0.26%) |
Apr 20, 2017 | 53.60 | 53.62 | 53.45 | 53.57 | 2,860 | -0.24(-0.46%) |
Apr 19, 2017 | 53.70 | 53.82 | 53.69 | 53.82 | 2,599 | -0.25(-0.45%) |
Apr 18, 2017 | 53.74 | 54.06 | 53.74 | 54.06 | 2,006 | +0.62(+1.16%) |
Apr 17, 2017 | 53.58 | 53.72 | 53.44 | 53.44 | 6,004 | -0.10(-0.20%) |
Apr 13, 2017 | 53.41 | 53.66 | 53.41 | 53.55 | 15,106 | +0.07(+0.13%) |
Apr 12, 2017 | 53.11 | 53.48 | 53.05 | 53.48 | 6,143 | +0.47(+0.88%) |
Apr 11, 2017 | 52.83 | 53.10 | 52.83 | 53.01 | 30,075 | +0.51(+0.97%) |
Apr 10, 2017 | 52.43 | 52.64 | 52.43 | 52.50 | 4,346 | +0.10(+0.18%) |
Apr 07, 2017 | 52.93 | 52.93 | 52.37 | 52.41 | 6,686 | -0.31(-0.59%) |
Apr 06, 2017 | 52.74 | 52.74 | 52.57 | 52.72 | 5,883 | -0.06(-0.12%) |
Apr 05, 2017 | 52.51 | 52.83 | 52.42 | 52.78 | 8,542 | +0.17(+0.33%) |
Apr 04, 2017 | 52.74 | 52.75 | 52.56 | 52.61 | 191,625 | -0.09(-0.17%) |
Apr 03, 2017 | 52.23 | 52.76 | 52.23 | 52.70 | 4,986 | +0.51(+0.98%) |
Mar 31, 2017 | 52.16 | 52.21 | 52.09 | 52.19 | 9,675 | +0.15(+0.28%) |
Mar 30, 2017 | 52.22 | 52.22 | 51.85 | 52.04 | 11,431 | -0.23(-0.44%) |
Mar 29, 2017 | 52.25 | 52.27 | 52.25 | 52.27 | 738 | +0.26(+0.49%) |
Mar 28, 2017 | 52.38 | 52.38 | 51.94 | 52.01 | 13,832 | -0.27(-0.51%) |
Mar 27, 2017 | 52.79 | 52.79 | 52.28 | 52.28 | 19,451 | +0.18(+0.35%) |
Mar 24, 2017 | 51.95 | 52.20 | 51.95 | 52.09 | 82,289 | +0.05(+0.09%) |
Mar 23, 2017 | 52.22 | 52.22 | 51.95 | 52.05 | 2,620 | -0.11(-0.22%) |
Mar 22, 2017 | 52.13 | 52.28 | 52.08 | 52.16 | 3,289 | +0.20(+0.39%) |
Mar 21, 2017 | 51.69 | 51.96 | 51.64 | 51.96 | 7,249 | +0.38(+0.73%) |
Mar 20, 2017 | 51.36 | 51.60 | 51.36 | 51.59 | 2,848 | +0.21(+0.41%) |
Mar 17, 2017 | 51.22 | 51.46 | 51.18 | 51.38 | 9,871 | +0.28(+0.56%) |
Mar 16, 2017 | 51.09 | 51.26 | 51.00 | 51.09 | 724,287 | -0.14(-0.27%) |
Mar 15, 2017 | 50.94 | 51.25 | 50.94 | 51.23 | 1,684 | +0.67(+1.32%) |
Mar 14, 2017 | 50.49 | 50.56 | 50.49 | 50.56 | 352 | +0.21(+0.42%) |
Mar 13, 2017 | 50.42 | 50.50 | 50.29 | 50.35 | 2,820 | -0.34(-0.66%) |
Mar 10, 2017 | 50.49 | 50.69 | 50.49 | 50.69 | 4,031 | +0.32(+0.63%) |
Mar 09, 2017 | 50.60 | 50.60 | 50.31 | 50.37 | 3,526 | -0.22(-0.43%) |
Mar 08, 2017 | 50.61 | 50.61 | 50.56 | 50.59 | 1,889 | -0.38(-0.75%) |
Mar 07, 2017 | 51.02 | 51.02 | 50.97 | 50.97 | 747 | -0.13(-0.26%) |
Mar 06, 2017 | 51.20 | 51.25 | 51.10 | 51.10 | 1,797 | -0.02(-0.04%) |
Mar 03, 2017 | 51.02 | 51.14 | 51.02 | 51.12 | 3,036 | +0.04(+0.08%) |
Mar 02, 2017 | 51.13 | 51.13 | 51.08 | 51.08 | 793 | -0.33(-0.64%) |
Mar 01, 2017 | 51.44 | 51.44 | 51.27 | 51.41 | 4,897 | -0.70(-1.34%) |
Feb 28, 2017 | 52.35 | 52.35 | 52.08 | 52.11 | 2,667 | -0.06(-0.12%) |
Feb 27, 2017 | 52.33 | 52.42 | 52.16 | 52.17 | 4,327 | -0.38(-0.73%) |
Feb 24, 2017 | 52.43 | 52.62 | 52.31 | 52.56 | 12,721 | +0.53(+1.02%) |
Feb 23, 2017 | 52.02 | 52.06 | 51.99 | 52.03 | 1,902 | +0.21(+0.41%) |
Feb 22, 2017 | 51.87 | 51.87 | 51.46 | 51.81 | 12,284 | +0.16(+0.32%) |
Feb 21, 2017 | 51.61 | 51.80 | 51.49 | 51.65 | 751,471 | -0.10(-0.19%) |
Feb 17, 2017 | 51.75 | 51.75 | 51.75 | 0 | +0.28(+0.55%) | |
Feb 16, 2017 | 51.50 | 51.62 | 51.45 | 51.47 | 2,839 | +0.43(+0.84%) |
Feb 15, 2017 | 51.02 | 51.08 | 50.96 | 51.04 | 1,931 | -0.21(-0.42%) |
Feb 14, 2017 | 51.57 | 51.57 | 51.09 | 51.25 | 8,005 | -0.39(-0.75%) |
Feb 13, 2017 | 51.64 | 51.64 | 51.53 | 51.64 | 2,401 | -0.15(-0.28%) |
Feb 10, 2017 | 51.68 | 51.81 | 51.68 | 51.78 | 3,814 | -0.06(-0.12%) |
Feb 09, 2017 | 52.24 | 52.26 | 51.84 | 51.84 | 4,909 | -0.61(-1.16%) |
Feb 08, 2017 | 52.37 | 52.56 | 52.36 | 52.45 | 4,702 | +0.35(+0.67%) |
Feb 07, 2017 | 51.82 | 52.16 | 51.78 | 52.10 | 4,813 | +0.19(+0.36%) |
Feb 06, 2017 | 51.81 | 51.95 | 51.81 | 51.91 | 18,387 | +0.55(+1.06%) |
Feb 03, 2017 | 51.81 | 51.81 | 51.36 | 51.36 | 1,007 | +0.03(+0.06%) |
Feb 02, 2017 | 51.65 | 51.65 | 51.33 | 51.33 | 6,831 | +0.03(+0.06%) |
Feb 01, 2017 | 51.15 | 51.52 | 51.13 | 51.30 | 4,684 | -0.21(-0.41%) |
Jan 31, 2017 | 51.58 | 51.64 | 51.47 | 51.51 | 3,653 | +0.34(+0.66%) |
Jan 30, 2017 | 51.22 | 51.36 | 51.17 | 51.17 | 4,399 | -0.05(-0.11%) |
Jan 27, 2017 | 51.16 | 51.23 | 51.12 | 51.23 | 5,120 | +0.10(+0.20%) |
Jan 26, 2017 | 50.93 | 51.14 | 50.70 | 51.13 | 12,511 | +0.16(+0.32%) |
Jan 25, 2017 | 51.05 | 51.08 | 50.82 | 50.96 | 19,514 | -0.45(-0.88%) |
Jan 24, 2017 | 51.64 | 51.70 | 51.33 | 51.42 | 11,720 | -0.44(-0.85%) |
Jan 23, 2017 | 51.40 | 51.90 | 51.40 | 51.86 | 4,034 | +0.58(+1.13%) |
Jan 20, 2017 | 51.04 | 51.32 | 51.04 | 51.28 | 1,312 | +0.00(+0.00%) |
Jan 19, 2017 | 51.38 | 51.41 | 51.08 | 51.28 | 14,517 | -0.41(-0.79%) |
Jan 18, 2017 | 51.99 | 52.08 | 51.66 | 51.69 | 812,263 | -0.64(-1.22%) |
Jan 17, 2017 | 52.43 | 52.43 | 52.17 | 52.33 | 2,544 | +0.56(+1.09%) |
Jan 13, 2017 | 51.76 | 51.76 | 51.76 | 0 | -0.26(-0.50%) | |
Jan 12, 2017 | 52.41 | 52.41 | 52.03 | 52.03 | 4,325 | -0.05(-0.09%) |
Jan 11, 2017 | 51.81 | 52.22 | 51.81 | 52.07 | 3,516 | +0.19(+0.36%) |
Jan 10, 2017 | 51.99 | 52.02 | 51.88 | 51.88 | 5,858 | -0.01(-0.03%) |
Jan 09, 2017 | 51.93 | 51.96 | 51.84 | 51.90 | 4,375 | +0.38(+0.73%) |
Jan 06, 2017 | 51.59 | 51.77 | 51.52 | 51.52 | 4,348 | -0.42(-0.81%) |
Jan 05, 2017 | 52.00 | 52.07 | 51.89 | 51.94 | 2,936 | +0.77(+1.50%) |
Jan 04, 2017 | 51.11 | 51.26 | 51.11 | 51.17 | 3,459 | -0.12(-0.22%) |
Jan 03, 2017 | 50.92 | 51.29 | 50.74 | 51.29 | 16,698 | -0.08(-0.16%) |
Dec 30, 2016 | 51.37 | 51.37 | 51.37 | 0 | +0.40(+0.79%) | |
Dec 29, 2016 | 50.96 | 50.97 | 50.96 | 50.97 | 2,171 | +0.47(+0.92%) |
Dec 28, 2016 | 50.33 | 50.51 | 50.33 | 50.51 | 7,750 | +0.20(+0.39%) |
Dec 27, 2016 | 50.26 | 50.31 | 50.25 | 50.31 | 19,156 | -0.21(-0.42%) |
Dec 23, 2016 | 50.52 | 50.52 | 50.52 | 0 | +0.13(+0.25%) | |
Dec 22, 2016 | 50.45 | 50.49 | 50.40 | 50.40 | 20,059 | -0.02(-0.04%) |
Dec 21, 2016 | 50.34 | 50.44 | 50.34 | 50.41 | 3,380 | +0.14(+0.28%) |
Dec 20, 2016 | 50.17 | 50.30 | 50.10 | 50.27 | 5,287 | -0.18(-0.36%) |
Dec 19, 2016 | 50.36 | 50.54 | 50.36 | 50.45 | 3,396 | +0.43(+0.87%) |
Dec 16, 2016 | 50.02 | 50.26 | 49.95 | 50.02 | 21,587 | +0.15(+0.30%) |
Dec 15, 2016 | 49.88 | 50.19 | 49.85 | 49.87 | 4,656 | -0.27(-0.54%) |
Dec 14, 2016 | 51.37 | 51.40 | 50.14 | 50.14 | 12,869 | -0.86(-1.68%) |
Dec 13, 2016 | 51.12 | 51.16 | 50.87 | 51.00 | 39,223 | +0.06(+0.13%) |
Dec 12, 2016 | 50.73 | 50.99 | 50.72 | 50.94 | 2,781 | +0.03(+0.05%) |
Dec 09, 2016 | 50.98 | 51.05 | 50.91 | 50.91 | 19,848 | -0.54(-1.05%) |
Dec 08, 2016 | 51.54 | 51.61 | 51.42 | 51.45 | 6,228 | -0.39(-0.76%) |
Dec 07, 2016 | 51.72 | 51.91 | 51.72 | 51.84 | 10,987 | +0.32(+0.62%) |
Dec 06, 2016 | 51.57 | 51.58 | 51.45 | 51.52 | 2,724 | -0.05(-0.11%) |
Dec 05, 2016 | 51.10 | 51.64 | 51.10 | 51.58 | 2,475 | +0.10(+0.20%) |
Dec 02, 2016 | 51.27 | 51.61 | 51.27 | 51.48 | 13,371 | +0.46(+0.90%) |
Dec 01, 2016 | 50.98 | 51.11 | 50.69 | 51.02 | 218,932 | -0.46(-0.89%) |
Nov 30, 2016 | 51.57 | 51.69 | 51.48 | 51.48 | 3,801 | -0.74(-1.42%) |
Nov 29, 2016 | 51.90 | 52.23 | 51.85 | 52.22 | 31,242 | +0.20(+0.39%) |
Nov 28, 2016 | 51.92 | 52.09 | 51.92 | 52.02 | 11,439 | +0.41(+0.80%) |
Nov 25, 2016 | 51.65 | 51.66 | 51.61 | 51.61 | 1,905 | -0.07(-0.14%) |
Nov 23, 2016 | 51.68 | 51.68 | 51.68 | 0 | -0.36(-0.69%) | |
Nov 22, 2016 | 52.14 | 52.23 | 52.01 | 52.04 | 7,668 | +0.10(+0.18%) |
Nov 21, 2016 | 51.91 | 52.07 | 51.83 | 51.94 | 23,611 | +0.12(+0.23%) |
Nov 18, 2016 | 52.28 | 52.36 | 51.81 | 51.83 | 8,843 | -0.49(-0.94%) |
Nov 17, 2016 | 52.64 | 52.65 | 52.32 | 52.32 | 8,423 | -0.48(-0.92%) |
Nov 16, 2016 | 52.51 | 52.90 | 52.51 | 52.80 | 245,782 | +0.11(+0.21%) |
Nov 15, 2016 | 52.72 | 52.89 | 52.63 | 52.69 | 16,166 | -0.05(-0.10%) |
Nov 14, 2016 | 52.89 | 53.13 | 52.51 | 52.75 | 40,796 | -0.67(-1.25%) |
Nov 11, 2016 | 53.82 | 53.84 | 53.39 | 53.42 | 135,831 | -0.18(-0.34%) |
Nov 10, 2016 | 53.84 | 54.27 | 53.57 | 53.60 | 21,749 | -0.68(-1.25%) |
Nov 09, 2016 | 55.33 | 55.33 | 54.24 | 54.27 | 6,662 | -1.69(-3.02%) |
Nov 08, 2016 | 56.32 | 56.32 | 55.91 | 55.96 | 9,940 | -0.39(-0.69%) |
Nov 07, 2016 | 56.41 | 56.42 | 56.30 | 56.35 | 28,805 | -0.47(-0.83%) |
Nov 04, 2016 | 56.60 | 56.85 | 56.60 | 56.82 | 13,402 | +0.32(+0.57%) |
Nov 03, 2016 | 56.43 | 56.50 | 56.39 | 56.50 | 2,985 | -0.04(-0.06%) |
Nov 02, 2016 | 56.36 | 56.69 | 56.36 | 56.54 | 59,839 | +0.31(+0.55%) |
Nov 01, 2016 | 55.90 | 56.36 | 55.90 | 56.23 | 4,569 | -0.05(-0.08%) |
Oct 31, 2016 | 56.21 | 56.28 | 56.20 | 56.28 | 5,509 | +0.11(+0.19%) |
Oct 28, 2016 | 55.96 | 56.22 | 55.96 | 56.17 | 28,887 | +0.05(+0.08%) |
Oct 27, 2016 | 56.17 | 56.17 | 55.93 | 56.12 | 37,836 | -0.42(-0.74%) |
Oct 26, 2016 | 56.60 | 56.66 | 56.50 | 56.54 | 11,891 | -0.27(-0.47%) |
Oct 25, 2016 | 56.87 | 56.87 | 56.80 | 56.81 | 3,617 | +0.01(+0.02%) |
Oct 24, 2016 | 56.81 | 56.81 | 56.74 | 56.80 | 3,615 | -0.15(-0.26%) |
Oct 21, 2016 | 57.00 | 57.01 | 56.81 | 56.94 | 6,093 | +0.11(+0.19%) |
Oct 20, 2016 | 57.05 | 57.05 | 56.83 | 56.83 | 3,415 | -0.06(-0.11%) |
Oct 19, 2016 | 56.83 | 57.03 | 56.82 | 56.89 | 3,127 | -0.06(-0.10%) |
Oct 18, 2016 | 56.84 | 56.95 | 56.80 | 56.95 | 7,972 | +0.30(+0.53%) |
Oct 17, 2016 | 56.50 | 56.74 | 56.50 | 56.65 | 16,289 | +0.22(+0.39%) |
Oct 14, 2016 | 56.71 | 56.71 | 56.41 | 56.43 | 2,808 | -0.46(-0.81%) |
Oct 13, 2016 | 56.81 | 56.89 | 56.80 | 56.89 | 774 | +0.33(+0.59%) |
Oct 12, 2016 | 56.29 | 56.56 | 56.29 | 56.56 | 5,160 | -0.03(-0.05%) |
Oct 11, 2016 | 56.19 | 56.69 | 56.19 | 56.59 | 15,106 | +0.04(+0.07%) |
Oct 10, 2016 | 56.43 | 56.56 | 56.41 | 56.54 | 3,214 | -0.38(-0.67%) |
Oct 07, 2016 | 56.93 | 56.94 | 56.63 | 56.92 | 7,936 | +0.22(+0.39%) |
Oct 06, 2016 | 56.79 | 56.79 | 56.70 | 56.70 | 1,052 | -0.25(-0.43%) |
Oct 05, 2016 | 57.23 | 57.23 | 56.85 | 56.95 | 4,664 | -0.31(-0.54%) |
Oct 04, 2016 | 57.65 | 57.65 | 57.20 | 57.26 | 15,815 | -0.52(-0.90%) |
Oct 03, 2016 | 57.95 | 57.95 | 57.73 | 57.78 | 225,210 | -0.16(-0.28%) |
Sep 30, 2016 | 57.94 | 58.02 | 57.85 | 57.95 | 30,175 | -0.33(-0.57%) |
Sep 29, 2016 | 58.03 | 58.43 | 58.02 | 58.28 | 3,430 | +0.06(+0.10%) |
Sep 28, 2016 | 58.32 | 58.41 | 58.22 | 58.22 | 1,738 | -0.07(-0.12%) |
Sep 27, 2016 | 58.26 | 58.31 | 58.24 | 58.29 | 7,688 | +0.19(+0.33%) |
Sep 26, 2016 | 57.94 | 58.09 | 57.92 | 58.09 | 3,160 | +0.34(+0.58%) |
Sep 23, 2016 | 57.78 | 57.81 | 57.76 | 57.76 | 3,132 | +0.07(+0.13%) |
Sep 22, 2016 | 57.57 | 57.81 | 57.57 | 57.68 | 20,821 | +0.28(+0.50%) |
Sep 21, 2016 | 57.05 | 57.41 | 56.98 | 57.40 | 23,556 | +0.24(+0.42%) |
Sep 20, 2016 | 57.32 | 57.33 | 57.13 | 57.16 | 28,780 | +0.05(+0.09%) |
Sep 19, 2016 | 57.22 | 57.23 | 57.05 | 57.11 | 8,310 | -0.16(-0.27%) |
Sep 16, 2016 | 57.10 | 57.26 | 57.09 | 57.26 | 272,235 | +0.24(+0.42%) |
Sep 15, 2016 | 57.10 | 57.10 | 56.92 | 57.02 | 2,090 | -0.09(-0.16%) |
Sep 14, 2016 | 57.07 | 57.14 | 57.07 | 57.12 | 1,970 | +0.37(+0.64%) |
Sep 13, 2016 | 57.21 | 57.25 | 56.52 | 56.75 | 36,863 | -0.49(-0.86%) |
Sep 12, 2016 | 56.95 | 57.30 | 56.92 | 57.24 | 9,990 | +0.13(+0.24%) |
Sep 09, 2016 | 57.13 | 57.27 | 57.07 | 57.11 | 24,847 | -0.51(-0.88%) |
Sep 08, 2016 | 58.07 | 58.07 | 57.57 | 57.61 | 5,313 | -0.64(-1.10%) |
Sep 07, 2016 | 58.37 | 58.37 | 58.22 | 58.26 | 4,165 | +0.09(+0.16%) |
Sep 06, 2016 | 57.75 | 58.24 | 57.75 | 58.17 | 8,506 | +0.50(+0.87%) |
Sep 02, 2016 | 57.73 | 57.66 | 57.66 | 57.66 | 5,806 | -0.23(-0.39%) |
Sep 01, 2016 | 57.42 | 57.96 | 57.42 | 57.89 | 6,167 | +0.06(+0.11%) |
Aug 31, 2016 | 57.98 | 58.01 | 57.82 | 57.82 | 11,876 | -0.11(-0.20%) |
Aug 30, 2016 | 57.94 | 57.94 | 57.84 | 57.94 | 6,892 | -0.07(-0.13%) |
Aug 29, 2016 | 57.65 | 58.01 | 57.65 | 58.01 | 104,223 | +0.53(+0.92%) |
Aug 26, 2016 | 58.06 | 58.27 | 57.39 | 57.48 | 5,715 | -0.47(-0.81%) |
Aug 25, 2016 | 57.95 | 58.02 | 57.90 | 57.95 | 3,266 | -0.18(-0.31%) |
Aug 24, 2016 | 58.18 | 58.18 | 58.11 | 58.13 | 1,593 | +0.02(+0.04%) |
Aug 23, 2016 | 58.19 | 58.19 | 58.11 | 58.11 | 1,203 | -0.08(-0.13%) |
Aug 22, 2016 | 58.17 | 58.19 | 58.17 | 58.19 | 1,176 | +0.30(+0.51%) |
Aug 19, 2016 | 58.04 | 58.04 | 57.75 | 57.89 | 6,233 | -0.35(-0.60%) |
Aug 18, 2016 | 58.24 | 58.24 | 58.24 | 58.24 | 2,885 | +0.16(+0.27%) |
Aug 17, 2016 | 57.98 | 58.22 | 57.87 | 58.08 | 8,408 | +0.17(+0.30%) |
Aug 16, 2016 | 57.93 | 57.95 | 57.78 | 57.91 | 3,072 | -0.19(-0.33%) |
Aug 15, 2016 | 58.32 | 58.32 | 58.10 | 58.10 | 2,206 | -0.36(-0.61%) |
Aug 12, 2016 | 58.64 | 58.68 | 58.41 | 58.46 | 14,212 | +0.48(+0.83%) |
Aug 11, 2016 | 58.59 | 58.59 | 57.98 | 57.98 | 1,955 | -0.60(-1.03%) |
Aug 10, 2016 | 58.49 | 58.62 | 58.37 | 58.58 | 12,685 | +0.26(+0.44%) |
Aug 09, 2016 | 58.02 | 58.32 | 58.02 | 58.32 | 11,198 | +0.39(+0.68%) |
Aug 08, 2016 | 57.82 | 58.03 | 57.68 | 57.93 | 33,750 | -0.02(-0.03%) |
Aug 05, 2016 | 58.70 | 58.70 | 57.93 | 57.95 | 25,937 | -0.78(-1.32%) |
Aug 04, 2016 | 58.65 | 58.80 | 58.65 | 58.72 | 1,684 | +0.29(+0.49%) |
Aug 03, 2016 | 58.38 | 58.44 | 58.16 | 58.44 | 20,807 | +0.10(+0.17%) |
Aug 02, 2016 | 58.12 | 58.57 | 58.10 | 58.34 | 36,503 | -0.28(-0.48%) |
Aug 01, 2016 | 58.74 | 58.94 | 58.62 | 58.62 | 457,660 | -0.44(-0.74%) |
Jul 29, 2016 | 58.73 | 59.06 | 58.73 | 59.06 | 154,849 | +0.54(+0.92%) |
Jul 28, 2016 | 58.54 | 58.66 | 58.51 | 58.52 | 3,886 | -0.05(-0.09%) |
Jul 27, 2016 | 58.26 | 58.58 | 58.26 | 58.58 | 7,297 | +0.50(+0.86%) |
Jul 26, 2016 | 58.16 | 58.16 | 57.88 | 58.08 | 4,271 | +0.11(+0.19%) |
Jul 25, 2016 | 58.16 | 58.16 | 57.95 | 57.97 | 8,920 | -0.05(-0.08%) |
Jul 22, 2016 | 57.97 | 58.27 | 57.97 | 58.01 | 9,318 | -0.10(-0.17%) |
Jul 21, 2016 | 57.60 | 58.15 | 57.55 | 58.11 | 43,067 | +0.20(+0.35%) |
Jul 20, 2016 | 57.93 | 57.97 | 57.80 | 57.91 | 68,961 | -0.25(-0.42%) |
Jul 19, 2016 | 58.13 | 58.25 | 58.11 | 58.16 | 2,473 | +0.32(+0.55%) |
Jul 18, 2016 | 58.07 | 58.12 | 57.79 | 57.84 | 15,074 | -0.01(-0.02%) |
Jul 15, 2016 | 57.94 | 58.00 | 57.73 | 57.85 | 36,137 | -0.56(-0.95%) |
Jul 14, 2016 | 58.16 | 58.43 | 58.16 | 58.40 | 9,788 | -0.39(-0.67%) |
Jul 13, 2016 | 58.86 | 59.01 | 58.80 | 58.80 | 42,997 | +0.33(+0.56%) |
Jul 12, 2016 | 58.70 | 58.85 | 58.42 | 58.47 | 5,956 | -0.78(-1.31%) |
Jul 11, 2016 | 59.51 | 59.57 | 59.24 | 59.25 | 14,115 | -0.63(-1.05%) |
Jul 08, 2016 | 59.60 | 59.87 | 59.50 | 59.87 | 12,191 | +0.18(+0.31%) |
Jul 07, 2016 | 59.48 | 59.83 | 59.42 | 59.69 | 30,591 | -0.10(-0.16%) |
Jul 06, 2016 | 59.92 | 59.96 | 59.68 | 59.79 | 29,098 | -0.07(-0.12%) |
Jul 05, 2016 | 59.61 | 60.01 | 59.55 | 59.86 | 190,794 | +0.63(+1.07%) |
Jul 01, 2016 | 59.34 | 59.22 | 59.22 | 59.22 | 440,713 | +0.37(+0.64%) |
Jun 30, 2016 | 58.67 | 59.07 | 58.63 | 58.85 | 13,256 | +0.05(+0.09%) |
Jun 29, 2016 | 58.92 | 59.01 | 58.80 | 58.80 | 3,038 | -0.27(-0.46%) |
Jun 28, 2016 | 59.01 | 59.10 | 58.88 | 59.07 | 5,424 | +0.03(+0.06%) |
Jun 27, 2016 | 58.83 | 59.14 | 58.81 | 59.04 | 11,786 | +0.97(+1.67%) |
Jun 24, 2016 | 58.11 | 58.18 | 57.93 | 58.07 | 18,376 | +1.55(+2.74%) |
Jun 23, 2016 | 56.63 | 56.78 | 56.52 | 56.52 | 2,970 | -0.52(-0.91%) |
Jun 22, 2016 | 56.89 | 57.03 | 56.76 | 57.03 | 328,342 | +0.25(+0.45%) |
Jun 21, 2016 | 57.04 | 57.16 | 56.78 | 56.78 | 14,252 | -0.27(-0.48%) |
Jun 20, 2016 | 57.07 | 57.15 | 56.95 | 57.05 | 744,268 | -0.55(-0.95%) |
Jun 17, 2016 | 57.81 | 57.81 | 57.50 | 57.60 | 8,933 | -0.33(-0.56%) |
Jun 16, 2016 | 58.29 | 58.41 | 57.92 | 57.92 | 12,718 | +0.12(+0.21%) |
Jun 15, 2016 | 57.51 | 57.93 | 57.50 | 57.80 | 8,093 | +0.23(+0.40%) |
Jun 14, 2016 | 57.71 | 57.76 | 57.56 | 57.57 | 29,978 | +0.05(+0.09%) |
Jun 13, 2016 | 57.35 | 57.57 | 57.31 | 57.52 | 5,806 | +0.22(+0.38%) |
Jun 10, 2016 | 57.35 | 57.39 | 57.15 | 57.31 | 6,019 | +0.37(+0.65%) |
Jun 09, 2016 | 57.04 | 57.08 | 56.91 | 56.93 | 5,307 | +0.23(+0.40%) |
Jun 08, 2016 | 56.67 | 56.78 | 56.67 | 56.71 | 19,089 | +0.09(+0.16%) |
Jun 07, 2016 | 56.63 | 56.74 | 56.59 | 56.62 | 69,125 | +0.07(+0.13%) |
Jun 06, 2016 | 56.58 | 56.65 | 56.46 | 56.54 | 13,437 | -0.18(-0.31%) |
Jun 03, 2016 | 56.55 | 56.74 | 56.55 | 56.72 | 15,731 | +0.98(+1.75%) |
Jun 02, 2016 | 55.74 | 55.79 | 55.70 | 55.74 | 15,723 | +0.35(+0.63%) |
Jun 01, 2016 | 55.74 | 55.78 | 55.39 | 55.39 | 15,902 | -0.07(-0.13%) |
May 31, 2016 | 55.01 | 55.55 | 55.01 | 55.47 | 16,020 | +0.16(+0.28%) |
May 27, 2016 | 55.57 | 55.31 | 55.31 | 55.31 | 5,484 | -0.26(-0.46%) |
May 26, 2016 | 55.37 | 55.63 | 55.37 | 55.57 | 3,367 | +0.41(+0.74%) |
May 25, 2016 | 55.20 | 55.33 | 55.16 | 55.16 | 16,483 | -0.06(-0.12%) |
May 24, 2016 | 55.35 | 55.35 | 55.09 | 55.23 | 8,981 | -0.28(-0.50%) |
May 23, 2016 | 55.50 | 55.50 | 55.32 | 55.50 | 12,096 | +0.15(+0.26%) |
May 20, 2016 | 55.29 | 55.44 | 55.24 | 55.36 | 17,527 | +0.10(+0.18%) |
May 19, 2016 | 55.32 | 55.44 | 55.25 | 55.26 | 44,511 | +0.04(+0.07%) |
May 18, 2016 | 55.89 | 55.89 | 55.08 | 55.22 | 666,444 | -0.89(-1.59%) |
May 17, 2016 | 56.15 | 56.29 | 56.04 | 56.12 | 7,896 | -0.04(-0.07%) |
May 16, 2016 | 56.38 | 56.38 | 56.15 | 56.15 | 14,911 | -0.46(-0.80%) |
May 13, 2016 | 56.28 | 56.62 | 56.28 | 56.61 | 28,862 | +0.34(+0.60%) |
May 12, 2016 | 56.22 | 56.32 | 56.12 | 56.27 | 11,365 | -0.22(-0.40%) |
May 11, 2016 | 56.28 | 56.56 | 56.28 | 56.49 | 1,151 | +0.17(+0.30%) |
May 10, 2016 | 56.26 | 56.40 | 56.23 | 56.32 | 13,791 | -0.03(-0.05%) |
May 09, 2016 | 56.19 | 56.39 | 56.19 | 56.35 | 10,266 | +0.18(+0.33%) |
May 06, 2016 | 56.30 | 56.38 | 56.04 | 56.17 | 91,268 | -0.18(-0.33%) |
May 05, 2016 | 56.00 | 56.41 | 56.00 | 56.35 | 13,654 | +0.26(+0.45%) |
May 04, 2016 | 55.93 | 56.13 | 55.82 | 56.10 | 28,171 | +0.20(+0.36%) |
May 03, 2016 | 55.83 | 55.99 | 55.83 | 55.90 | 87,170 | +0.58(+1.05%) |