Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 65.85 | 65.85 | 65.02 | 65.02 | 353,401 | -0.82(-1.25%) |
Apr 27, 2017 | 66.06 | 66.12 | 65.64 | 65.84 | 159,222 | -0.23(-0.35%) |
Apr 26, 2017 | 65.94 | 66.49 | 65.90 | 66.07 | 304,440 | +0.05(+0.08%) |
Apr 25, 2017 | 65.88 | 66.22 | 65.81 | 66.02 | 663,121 | +0.51(+0.78%) |
Apr 24, 2017 | 65.51 | 65.64 | 65.30 | 65.51 | 581,088 | +0.79(+1.23%) |
Apr 21, 2017 | 64.78 | 64.89 | 64.57 | 64.71 | 246,390 | -0.12(-0.19%) |
Apr 20, 2017 | 64.44 | 64.92 | 64.32 | 64.83 | 378,275 | +0.58(+0.90%) |
Apr 19, 2017 | 64.40 | 64.70 | 64.17 | 64.26 | 259,692 | +0.05(+0.08%) |
Apr 18, 2017 | 64.00 | 64.30 | 63.80 | 64.20 | 236,400 | -0.06(-0.10%) |
Apr 17, 2017 | 63.67 | 64.26 | 63.46 | 64.26 | 296,354 | +0.73(+1.15%) |
Apr 13, 2017 | 64.22 | 64.35 | 63.53 | 63.53 | 617,603 | -0.79(-1.23%) |
Apr 12, 2017 | 65.03 | 65.16 | 64.29 | 64.33 | 416,437 | -0.82(-1.26%) |
Apr 11, 2017 | 64.62 | 65.15 | 64.38 | 65.15 | 963,287 | +0.37(+0.58%) |
Apr 10, 2017 | 64.64 | 65.12 | 64.51 | 64.77 | 450,563 | +0.25(+0.38%) |
Apr 07, 2017 | 64.52 | 64.81 | 64.35 | 64.53 | 434,486 | -0.15(-0.23%) |
Apr 06, 2017 | 64.17 | 64.77 | 63.97 | 64.68 | 424,674 | +0.61(+0.94%) |
Apr 05, 2017 | 64.94 | 65.24 | 64.02 | 64.07 | 906,493 | -0.55(-0.86%) |
Apr 04, 2017 | 64.51 | 64.73 | 64.46 | 64.62 | 1,014,261 | +0.01(+0.02%) |
Apr 03, 2017 | 65.16 | 65.29 | 64.29 | 64.61 | 5,826,427 | -0.50(-0.77%) |
Mar 31, 2017 | 65.10 | 65.40 | 65.00 | 65.12 | 566,554 | +0.03(+0.04%) |
Mar 30, 2017 | 64.68 | 65.15 | 64.63 | 65.09 | 523,835 | +0.41(+0.63%) |
Mar 29, 2017 | 64.40 | 64.71 | 64.17 | 64.68 | 607,447 | +0.26(+0.41%) |
Mar 28, 2017 | 63.69 | 64.51 | 63.61 | 64.42 | 706,984 | +0.63(+0.99%) |
Mar 27, 2017 | 63.28 | 63.91 | 63.07 | 63.79 | 2,384,997 | -0.14(-0.23%) |
Mar 24, 2017 | 64.23 | 64.40 | 63.70 | 63.93 | 686,060 | -0.08(-0.12%) |
Mar 23, 2017 | 63.79 | 64.47 | 63.73 | 64.01 | 439,152 | +0.18(+0.29%) |
Mar 22, 2017 | 63.73 | 63.88 | 63.43 | 63.83 | 299,331 | +0.00(+0.00%) |
Mar 21, 2017 | 65.43 | 65.43 | 63.80 | 63.83 | 532,670 | -1.30(-1.99%) |
Mar 20, 2017 | 65.47 | 65.49 | 65.02 | 65.12 | 242,737 | -0.39(-0.59%) |
Mar 17, 2017 | 65.58 | 65.65 | 65.32 | 65.51 | 346,384 | +0.07(+0.10%) |
Mar 16, 2017 | 65.65 | 65.72 | 65.37 | 65.44 | 668,376 | -0.01(-0.02%) |
Mar 15, 2017 | 64.84 | 65.62 | 64.78 | 65.46 | 309,933 | +0.92(+1.43%) |
Mar 14, 2017 | 64.57 | 64.65 | 64.14 | 64.53 | 562,353 | -0.24(-0.37%) |
Mar 13, 2017 | 64.71 | 65.01 | 64.64 | 64.78 | 192,469 | +0.06(+0.09%) |
Mar 10, 2017 | 64.84 | 64.90 | 64.33 | 64.72 | 277,062 | +0.33(+0.52%) |
Mar 09, 2017 | 64.61 | 64.85 | 64.11 | 64.39 | 306,310 | -0.25(-0.39%) |
Mar 08, 2017 | 65.10 | 65.21 | 64.60 | 64.64 | 293,487 | -0.41(-0.63%) |
Mar 07, 2017 | 65.38 | 65.44 | 64.98 | 65.05 | 391,624 | -0.41(-0.62%) |
Mar 06, 2017 | 65.63 | 65.64 | 65.23 | 65.45 | 271,031 | -0.49(-0.75%) |
Mar 03, 2017 | 65.90 | 66.10 | 65.67 | 65.95 | 249,862 | +0.01(+0.02%) |
Mar 02, 2017 | 66.67 | 66.67 | 65.87 | 65.93 | 324,030 | -0.82(-1.23%) |
Mar 01, 2017 | 66.27 | 66.88 | 66.27 | 66.76 | 574,375 | +1.18(+1.81%) |
Feb 28, 2017 | 66.10 | 66.15 | 65.56 | 65.57 | 373,403 | -0.72(-1.09%) |
Feb 27, 2017 | 65.83 | 66.31 | 65.71 | 66.29 | 3,029,811 | +0.42(+0.64%) |
Feb 24, 2017 | 65.47 | 65.91 | 65.32 | 65.87 | 260,063 | -0.03(-0.05%) |
Feb 23, 2017 | 66.41 | 66.49 | 65.63 | 65.90 | 315,658 | -0.34(-0.51%) |
Feb 22, 2017 | 66.37 | 66.41 | 66.02 | 66.24 | 503,489 | -0.21(-0.31%) |
Feb 21, 2017 | 66.01 | 66.46 | 65.99 | 66.45 | 320,436 | +0.61(+0.92%) |
Feb 17, 2017 | 65.84 | 65.84 | 65.84 | 0 | -0.05(-0.08%) | |
Feb 16, 2017 | 65.98 | 66.07 | 65.56 | 65.89 | 237,780 | -0.12(-0.18%) |
Feb 15, 2017 | 65.73 | 66.10 | 65.62 | 66.01 | 268,423 | +0.10(+0.16%) |
Feb 14, 2017 | 65.57 | 65.92 | 65.39 | 65.90 | 386,379 | +0.23(+0.35%) |
Feb 13, 2017 | 65.76 | 65.87 | 65.63 | 65.68 | 276,447 | +0.19(+0.29%) |
Feb 10, 2017 | 65.42 | 65.58 | 65.22 | 65.49 | 499,706 | +0.41(+0.62%) |
Feb 09, 2017 | 64.62 | 65.17 | 64.62 | 65.08 | 422,640 | +0.62(+0.96%) |
Feb 08, 2017 | 64.22 | 64.51 | 63.98 | 64.46 | 401,370 | +0.00(+0.00%) |
Feb 07, 2017 | 64.81 | 64.94 | 64.27 | 64.46 | 508,400 | -0.25(-0.39%) |
Feb 06, 2017 | 64.94 | 65.12 | 64.60 | 64.71 | 770,296 | -0.41(-0.63%) |
Feb 03, 2017 | 64.75 | 65.17 | 64.62 | 65.12 | 387,969 | +0.86(+1.34%) |
Feb 02, 2017 | 64.19 | 64.48 | 64.02 | 64.26 | 753,578 | +0.07(+0.10%) |
Feb 01, 2017 | 64.70 | 64.94 | 63.94 | 64.20 | 404,851 | -0.16(-0.24%) |
Jan 31, 2017 | 63.91 | 64.45 | 63.63 | 64.36 | 391,144 | +0.32(+0.51%) |
Jan 30, 2017 | 64.29 | 64.29 | 63.41 | 64.03 | 678,262 | -0.63(-0.98%) |
Jan 27, 2017 | 65.09 | 65.22 | 64.54 | 64.67 | 1,086,458 | -0.39(-0.60%) |
Jan 26, 2017 | 65.28 | 65.43 | 64.91 | 65.05 | 391,043 | -0.18(-0.28%) |
Jan 25, 2017 | 65.04 | 65.31 | 64.98 | 65.24 | 526,588 | +0.50(+0.77%) |
Jan 24, 2017 | 63.99 | 64.89 | 63.99 | 64.74 | 523,004 | +1.07(+1.68%) |
Jan 23, 2017 | 63.77 | 63.95 | 63.31 | 63.67 | 290,441 | -0.26(-0.40%) |
Jan 20, 2017 | 63.86 | 64.10 | 63.69 | 63.93 | 477,476 | +0.28(+0.43%) |
Jan 19, 2017 | 64.23 | 64.47 | 63.36 | 63.65 | 723,941 | -0.52(-0.81%) |
Jan 18, 2017 | 64.04 | 64.20 | 63.76 | 64.17 | 488,592 | +0.27(+0.42%) |
Jan 17, 2017 | 64.24 | 64.37 | 63.81 | 63.91 | 277,115 | -0.46(-0.72%) |
Jan 13, 2017 | 64.37 | 64.37 | 64.37 | 0 | +0.27(+0.42%) | |
Jan 12, 2017 | 64.44 | 64.46 | 63.42 | 64.10 | 331,422 | -0.40(-0.62%) |
Jan 11, 2017 | 64.27 | 64.53 | 64.02 | 64.50 | 329,860 | +0.30(+0.46%) |
Jan 10, 2017 | 63.94 | 64.43 | 63.81 | 64.20 | 536,817 | +0.41(+0.64%) |
Jan 09, 2017 | 64.30 | 64.32 | 63.68 | 63.79 | 879,649 | -0.62(-0.96%) |
Jan 06, 2017 | 64.60 | 64.73 | 64.27 | 64.41 | 960,786 | -0.13(-0.20%) |
Jan 05, 2017 | 64.92 | 64.98 | 64.27 | 64.53 | 995,965 | -0.51(-0.79%) |
Jan 04, 2017 | 64.17 | 65.12 | 64.17 | 65.05 | 2,850,304 | +1.07(+1.67%) |
Jan 03, 2017 | 64.11 | 64.37 | 63.55 | 63.98 | 5,774,570 | +0.49(+0.77%) |
Dec 30, 2016 | 63.49 | 63.49 | 63.49 | 0 | -0.28(-0.44%) | |
Dec 29, 2016 | 63.65 | 64.01 | 63.50 | 63.77 | 344,545 | +0.16(+0.25%) |
Dec 28, 2016 | 64.40 | 64.45 | 63.50 | 63.61 | 287,458 | -0.69(-1.07%) |
Dec 27, 2016 | 64.13 | 64.45 | 64.08 | 64.30 | 323,081 | +0.24(+0.38%) |
Dec 23, 2016 | 64.06 | 64.06 | 64.06 | 0 | +0.09(+0.14%) | |
Dec 22, 2016 | 64.35 | 64.38 | 63.78 | 63.97 | 378,042 | -0.41(-0.63%) |
Dec 21, 2016 | 64.65 | 64.66 | 64.36 | 64.38 | 661,237 | -0.27(-0.42%) |
Dec 20, 2016 | 64.51 | 64.76 | 64.35 | 64.65 | 580,006 | +0.40(+0.63%) |
Dec 19, 2016 | 63.93 | 64.27 | 63.92 | 64.25 | 236,489 | +0.36(+0.57%) |
Dec 16, 2016 | 64.08 | 64.53 | 63.74 | 63.89 | 282,056 | -0.11(-0.18%) |
Dec 15, 2016 | 63.82 | 64.41 | 63.54 | 64.00 | 379,677 | +0.27(+0.42%) |
Dec 14, 2016 | 64.60 | 64.78 | 63.73 | 63.73 | 476,761 | -0.98(-1.52%) |
Dec 13, 2016 | 64.89 | 65.00 | 64.31 | 64.72 | 686,931 | +0.04(+0.07%) |
Dec 12, 2016 | 65.19 | 65.38 | 64.56 | 64.67 | 433,210 | -0.44(-0.67%) |
Dec 09, 2016 | 65.32 | 65.32 | 64.98 | 65.11 | 480,844 | -0.12(-0.18%) |
Dec 08, 2016 | 64.74 | 65.37 | 64.56 | 65.23 | 992,108 | +0.70(+1.09%) |
Dec 07, 2016 | 63.81 | 64.59 | 63.76 | 64.52 | 693,822 | +0.74(+1.16%) |
Dec 06, 2016 | 63.19 | 63.78 | 63.04 | 63.78 | 388,160 | +0.67(+1.05%) |
Dec 05, 2016 | 62.76 | 63.16 | 62.76 | 63.12 | 661,423 | +0.71(+1.14%) |
Dec 02, 2016 | 62.41 | 62.62 | 62.23 | 62.40 | 368,189 | +0.10(+0.17%) |
Dec 01, 2016 | 62.62 | 62.77 | 62.16 | 62.30 | 860,780 | -0.01(-0.01%) |
Nov 30, 2016 | 62.49 | 62.58 | 62.29 | 62.31 | 438,005 | +0.24(+0.39%) |
Nov 29, 2016 | 62.06 | 62.31 | 61.88 | 62.06 | 343,882 | -0.03(-0.05%) |
Nov 28, 2016 | 62.55 | 62.57 | 62.02 | 62.09 | 439,336 | -0.47(-0.76%) |
Nov 25, 2016 | 62.53 | 62.57 | 62.44 | 62.57 | 170,199 | +0.17(+0.27%) |
Nov 23, 2016 | 62.40 | 62.40 | 62.40 | 0 | +0.30(+0.48%) | |
Nov 22, 2016 | 61.72 | 62.14 | 61.68 | 62.11 | 427,053 | +0.59(+0.95%) |
Nov 21, 2016 | 61.30 | 61.56 | 61.19 | 61.52 | 471,820 | +0.49(+0.80%) |
Nov 18, 2016 | 61.11 | 61.14 | 60.95 | 61.03 | 340,062 | +0.03(+0.06%) |
Nov 17, 2016 | 60.96 | 61.21 | 60.91 | 61.00 | 445,541 | +0.20(+0.34%) |
Nov 16, 2016 | 60.72 | 60.89 | 60.54 | 60.79 | 781,049 | -0.03(-0.04%) |
Nov 15, 2016 | 60.54 | 60.90 | 60.32 | 60.82 | 772,816 | +0.29(+0.47%) |
Nov 14, 2016 | 59.84 | 60.56 | 59.78 | 60.53 | 3,615,489 | +1.16(+1.96%) |
Nov 11, 2016 | 58.72 | 59.41 | 58.58 | 59.37 | 1,154,561 | +0.62(+1.06%) |
Nov 10, 2016 | 58.69 | 59.09 | 58.36 | 58.75 | 749,367 | +0.50(+0.85%) |
Nov 09, 2016 | 56.49 | 58.46 | 56.42 | 58.25 | 349,107 | +1.41(+2.48%) |
Nov 08, 2016 | 56.60 | 57.09 | 56.45 | 56.84 | 185,883 | +0.08(+0.15%) |
Nov 07, 2016 | 56.46 | 56.79 | 56.33 | 56.76 | 262,135 | +1.20(+2.15%) |
Nov 04, 2016 | 55.56 | 56.08 | 55.40 | 55.56 | 699,876 | +0.08(+0.14%) |
Nov 03, 2016 | 55.59 | 55.84 | 55.45 | 55.48 | 169,670 | -0.01(-0.02%) |
Nov 02, 2016 | 55.93 | 56.07 | 55.42 | 55.49 | 367,658 | -0.57(-1.02%) |
Nov 01, 2016 | 56.81 | 56.86 | 55.75 | 56.07 | 611,332 | -0.57(-1.01%) |
Oct 31, 2016 | 56.37 | 56.78 | 56.35 | 56.64 | 263,753 | +0.43(+0.76%) |
Oct 28, 2016 | 56.42 | 56.76 | 56.11 | 56.22 | 286,658 | -0.17(-0.30%) |
Oct 27, 2016 | 57.01 | 57.01 | 56.27 | 56.39 | 225,098 | -0.44(-0.78%) |
Oct 26, 2016 | 56.71 | 57.09 | 56.67 | 56.83 | 225,332 | -0.13(-0.23%) |
Oct 25, 2016 | 57.26 | 57.33 | 56.86 | 56.96 | 695,447 | -0.37(-0.65%) |
Oct 24, 2016 | 57.45 | 57.72 | 57.15 | 57.33 | 200,219 | +0.19(+0.33%) |
Oct 21, 2016 | 56.83 | 57.18 | 56.67 | 57.14 | 143,339 | -0.04(-0.07%) |
Oct 20, 2016 | 57.20 | 57.43 | 56.91 | 57.18 | 214,506 | -0.19(-0.33%) |
Oct 19, 2016 | 57.11 | 57.53 | 56.93 | 57.36 | 661,538 | +0.32(+0.56%) |
Oct 18, 2016 | 57.29 | 57.29 | 56.83 | 57.05 | 287,055 | +0.34(+0.61%) |
Oct 17, 2016 | 56.79 | 56.96 | 56.66 | 56.70 | 394,817 | -0.02(-0.03%) |
Oct 14, 2016 | 57.00 | 57.23 | 56.69 | 56.72 | 363,803 | -0.01(-0.02%) |
Oct 13, 2016 | 56.60 | 56.90 | 56.22 | 56.73 | 198,031 | -0.27(-0.47%) |
Oct 12, 2016 | 56.87 | 57.19 | 56.71 | 57.00 | 386,200 | +0.20(+0.35%) |
Oct 11, 2016 | 57.51 | 57.51 | 56.55 | 56.80 | 232,322 | -0.87(-1.52%) |
Oct 10, 2016 | 57.19 | 58.06 | 57.57 | 57.67 | 396,182 | +0.48(+0.84%) |
Oct 07, 2016 | 57.73 | 57.82 | 56.96 | 57.19 | 279,790 | -0.48(-0.83%) |
Oct 06, 2016 | 57.40 | 57.74 | 57.25 | 57.67 | 471,098 | +0.11(+0.19%) |
Oct 05, 2016 | 57.41 | 57.83 | 57.41 | 57.56 | 941,103 | +0.41(+0.72%) |
Oct 04, 2016 | 57.52 | 57.66 | 56.88 | 57.15 | 2,355,936 | -0.30(-0.52%) |
Oct 03, 2016 | 57.65 | 57.81 | 57.35 | 57.45 | 4,529,367 | -0.42(-0.72%) |
Sep 30, 2016 | 57.71 | 58.10 | 57.49 | 57.86 | 291,799 | +0.51(+0.89%) |
Sep 29, 2016 | 57.87 | 58.04 | 57.17 | 57.36 | 391,465 | -0.54(-0.93%) |
Sep 28, 2016 | 57.30 | 57.94 | 56.95 | 57.90 | 388,116 | +0.72(+1.26%) |
Sep 27, 2016 | 57.09 | 57.26 | 56.91 | 57.17 | 196,146 | +0.01(+0.02%) |
Sep 26, 2016 | 57.12 | 57.43 | 57.10 | 57.16 | 211,672 | -0.23(-0.41%) |
Sep 23, 2016 | 57.77 | 57.96 | 57.40 | 57.40 | 234,876 | -0.56(-0.97%) |
Sep 22, 2016 | 57.60 | 58.03 | 57.59 | 57.96 | 363,237 | +0.75(+1.32%) |
Sep 21, 2016 | 56.55 | 57.23 | 56.48 | 57.21 | 206,781 | +0.92(+1.63%) |
Sep 20, 2016 | 56.84 | 56.84 | 56.29 | 56.29 | 319,439 | -0.35(-0.62%) |
Sep 19, 2016 | 56.42 | 56.96 | 56.42 | 56.64 | 202,561 | +0.53(+0.95%) |
Sep 16, 2016 | 56.13 | 56.22 | 55.92 | 56.11 | 163,810 | -0.30(-0.53%) |
Sep 15, 2016 | 55.82 | 56.51 | 55.72 | 56.41 | 228,352 | +0.61(+1.09%) |
Sep 14, 2016 | 56.09 | 56.27 | 55.69 | 55.80 | 239,004 | -0.22(-0.39%) |
Sep 13, 2016 | 56.74 | 56.80 | 55.80 | 56.01 | 715,138 | -1.16(-2.03%) |
Sep 12, 2016 | 56.27 | 57.25 | 56.16 | 57.17 | 675,963 | +0.60(+1.06%) |
Sep 09, 2016 | 57.82 | 57.84 | 56.57 | 56.57 | 324,551 | -1.77(-3.04%) |
Sep 08, 2016 | 58.45 | 58.54 | 58.25 | 58.35 | 204,961 | -0.22(-0.38%) |
Sep 07, 2016 | 58.26 | 58.57 | 58.18 | 58.57 | 328,168 | +0.23(+0.39%) |
Sep 06, 2016 | 58.47 | 58.47 | 58.00 | 58.34 | 273,243 | -0.01(-0.01%) |
Sep 02, 2016 | 58.03 | 58.35 | 58.35 | 58.35 | 1,467,094 | +0.61(+1.06%) |
Sep 01, 2016 | 57.89 | 57.95 | 57.31 | 57.74 | 605,013 | -0.14(-0.24%) |
Aug 31, 2016 | 57.96 | 58.05 | 57.53 | 57.87 | 412,438 | -0.19(-0.33%) |
Aug 30, 2016 | 58.16 | 58.25 | 57.80 | 58.06 | 400,730 | -0.06(-0.10%) |
Aug 29, 2016 | 57.78 | 58.26 | 57.78 | 58.12 | 177,280 | +0.47(+0.82%) |
Aug 26, 2016 | 58.03 | 58.38 | 57.40 | 57.65 | 475,776 | -0.27(-0.47%) |
Aug 25, 2016 | 57.70 | 58.06 | 57.64 | 57.92 | 413,503 | +0.10(+0.17%) |
Aug 24, 2016 | 58.17 | 58.17 | 57.72 | 57.82 | 429,890 | -0.39(-0.67%) |
Aug 23, 2016 | 58.19 | 58.41 | 58.10 | 58.21 | 577,334 | +0.29(+0.50%) |
Aug 22, 2016 | 57.79 | 57.92 | 57.61 | 57.92 | 221,849 | +0.02(+0.03%) |
Aug 19, 2016 | 57.73 | 57.94 | 57.56 | 57.90 | 186,901 | +0.01(+0.01%) |
Aug 18, 2016 | 57.44 | 57.90 | 57.44 | 57.90 | 155,676 | +0.48(+0.83%) |
Aug 17, 2016 | 57.44 | 57.45 | 57.03 | 57.42 | 550,607 | -0.07(-0.12%) |
Aug 16, 2016 | 57.86 | 57.89 | 57.47 | 57.49 | 243,337 | -0.52(-0.90%) |
Aug 15, 2016 | 57.65 | 58.14 | 57.65 | 58.01 | 206,659 | +0.51(+0.89%) |
Aug 12, 2016 | 57.59 | 57.72 | 57.34 | 57.50 | 209,652 | -0.13(-0.22%) |
Aug 11, 2016 | 57.66 | 57.74 | 57.46 | 57.62 | 251,690 | +0.23(+0.39%) |
Aug 10, 2016 | 57.73 | 57.79 | 57.32 | 57.40 | 296,581 | -0.29(-0.50%) |
Aug 09, 2016 | 57.85 | 57.90 | 57.63 | 57.68 | 257,493 | -0.13(-0.23%) |
Aug 08, 2016 | 57.77 | 57.99 | 57.77 | 57.82 | 311,243 | +0.12(+0.20%) |
Aug 05, 2016 | 57.36 | 57.80 | 57.30 | 57.70 | 187,548 | +0.65(+1.14%) |
Aug 04, 2016 | 57.10 | 57.31 | 56.96 | 57.05 | 238,518 | -0.00(-0.01%) |
Aug 03, 2016 | 56.59 | 57.06 | 56.46 | 57.06 | 564,610 | +0.45(+0.80%) |
Aug 02, 2016 | 57.27 | 57.35 | 56.43 | 56.60 | 812,790 | -0.71(-1.23%) |
Aug 01, 2016 | 57.65 | 57.65 | 57.19 | 57.31 | 266,830 | -0.32(-0.56%) |
Jul 29, 2016 | 57.35 | 57.76 | 57.15 | 57.63 | 230,094 | +0.21(+0.36%) |
Jul 28, 2016 | 57.17 | 57.54 | 57.05 | 57.42 | 195,194 | +0.16(+0.27%) |
Jul 27, 2016 | 57.53 | 57.67 | 57.03 | 57.26 | 237,789 | -0.23(-0.40%) |
Jul 26, 2016 | 57.09 | 57.52 | 57.09 | 57.49 | 225,060 | +0.39(+0.68%) |
Jul 25, 2016 | 57.26 | 57.30 | 57.02 | 57.11 | 213,251 | -0.26(-0.46%) |
Jul 22, 2016 | 57.00 | 57.40 | 56.92 | 57.37 | 187,580 | +0.34(+0.60%) |
Jul 21, 2016 | 57.26 | 57.49 | 56.94 | 57.03 | 244,021 | -0.28(-0.49%) |
Jul 20, 2016 | 57.13 | 57.42 | 56.84 | 57.31 | 503,002 | +0.23(+0.39%) |
Jul 19, 2016 | 57.14 | 57.17 | 56.86 | 57.09 | 198,257 | -0.19(-0.33%) |
Jul 18, 2016 | 57.16 | 57.35 | 57.00 | 57.27 | 457,217 | +0.06(+0.11%) |
Jul 15, 2016 | 57.34 | 57.43 | 57.11 | 57.21 | 243,771 | +0.02(+0.04%) |
Jul 14, 2016 | 57.42 | 57.51 | 57.19 | 57.19 | 184,369 | +0.15(+0.27%) |
Jul 13, 2016 | 57.34 | 57.38 | 56.82 | 57.03 | 356,364 | -0.13(-0.23%) |
Jul 12, 2016 | 56.86 | 57.33 | 56.71 | 57.16 | 520,969 | +0.73(+1.30%) |
Jul 11, 2016 | 56.32 | 56.56 | 56.23 | 56.43 | 868,545 | +0.36(+0.65%) |
Jul 08, 2016 | 55.48 | 56.15 | 54.99 | 56.07 | 375,782 | +1.08(+1.96%) |
Jul 07, 2016 | 55.12 | 55.51 | 54.74 | 54.99 | 627,103 | +0.01(+0.02%) |
Jul 06, 2016 | 54.50 | 55.03 | 54.30 | 54.98 | 2,185,968 | +0.23(+0.43%) |
Jul 05, 2016 | 55.38 | 55.41 | 54.41 | 54.75 | 331,982 | -0.89(-1.60%) |
Jul 01, 2016 | 55.36 | 55.64 | 55.64 | 55.64 | 655,353 | +0.20(+0.37%) |
Jun 30, 2016 | 54.44 | 55.43 | 54.22 | 55.43 | 662,484 | +1.10(+2.02%) |
Jun 29, 2016 | 53.99 | 54.40 | 53.95 | 54.33 | 292,594 | +0.91(+1.70%) |
Jun 28, 2016 | 53.00 | 53.46 | 52.90 | 53.42 | 319,704 | +0.95(+1.81%) |
Jun 27, 2016 | 53.55 | 53.55 | 52.24 | 52.47 | 553,871 | -1.70(-3.14%) |
Jun 24, 2016 | 54.57 | 55.14 | 54.08 | 54.17 | 2,584,246 | -2.32(-4.11%) |
Jun 23, 2016 | 56.02 | 56.49 | 56.02 | 56.49 | 134,131 | +1.03(+1.86%) |
Jun 22, 2016 | 55.77 | 55.92 | 55.45 | 55.46 | 245,215 | -0.16(-0.29%) |
Jun 21, 2016 | 55.61 | 55.80 | 55.36 | 55.62 | 1,719,122 | -0.01(-0.02%) |
Jun 20, 2016 | 55.86 | 56.02 | 55.60 | 55.64 | 236,033 | +0.53(+0.97%) |
Jun 17, 2016 | 54.88 | 55.25 | 54.81 | 55.10 | 137,167 | +0.29(+0.53%) |
Jun 16, 2016 | 54.59 | 54.84 | 54.08 | 54.81 | 172,445 | -0.09(-0.17%) |
Jun 15, 2016 | 54.93 | 55.31 | 54.84 | 54.90 | 202,917 | +0.13(+0.24%) |
Jun 14, 2016 | 54.83 | 55.06 | 54.50 | 54.77 | 181,541 | -0.19(-0.35%) |
Jun 13, 2016 | 55.42 | 55.67 | 54.94 | 54.97 | 219,426 | -0.68(-1.22%) |
Jun 10, 2016 | 56.00 | 56.03 | 55.48 | 55.64 | 255,392 | -0.84(-1.49%) |
Jun 09, 2016 | 56.48 | 56.54 | 56.17 | 56.49 | 177,118 | -0.19(-0.33%) |
Jun 08, 2016 | 56.46 | 56.74 | 56.46 | 56.67 | 635,897 | +0.26(+0.47%) |
Jun 07, 2016 | 56.20 | 56.56 | 56.14 | 56.41 | 198,985 | +0.28(+0.51%) |
Jun 06, 2016 | 55.65 | 56.25 | 55.64 | 56.12 | 540,881 | +0.59(+1.07%) |
Jun 03, 2016 | 55.65 | 55.65 | 55.15 | 55.53 | 255,937 | -0.16(-0.28%) |
Jun 02, 2016 | 55.16 | 55.68 | 55.08 | 55.68 | 252,834 | +0.33(+0.60%) |
Jun 01, 2016 | 54.84 | 55.40 | 54.71 | 55.35 | 204,025 | +0.22(+0.39%) |
May 31, 2016 | 55.21 | 55.41 | 54.94 | 55.14 | 180,082 | +0.11(+0.20%) |
May 27, 2016 | 54.62 | 55.03 | 55.03 | 55.03 | 177,895 | +0.38(+0.69%) |
May 26, 2016 | 54.78 | 54.93 | 54.55 | 54.65 | 176,070 | -0.04(-0.07%) |
May 25, 2016 | 54.40 | 54.73 | 54.28 | 54.69 | 237,220 | +0.64(+1.19%) |
May 24, 2016 | 53.57 | 54.12 | 53.46 | 54.04 | 233,421 | +0.81(+1.51%) |
May 23, 2016 | 53.35 | 53.45 | 53.14 | 53.24 | 475,401 | -0.12(-0.23%) |
May 20, 2016 | 52.96 | 53.45 | 52.88 | 53.36 | 214,571 | +0.71(+1.34%) |
May 19, 2016 | 52.48 | 52.86 | 52.22 | 52.66 | 171,610 | -0.17(-0.32%) |
May 18, 2016 | 52.88 | 53.43 | 52.62 | 52.82 | 257,392 | -0.23(-0.44%) |
May 17, 2016 | 53.46 | 53.77 | 52.87 | 53.06 | 207,746 | -0.49(-0.91%) |
May 16, 2016 | 53.17 | 53.74 | 53.15 | 53.54 | 690,536 | +0.58(+1.10%) |
May 13, 2016 | 53.38 | 53.53 | 52.79 | 52.96 | 639,285 | -0.61(-1.13%) |
May 12, 2016 | 53.89 | 53.96 | 53.26 | 53.57 | 222,520 | -0.07(-0.14%) |
May 11, 2016 | 53.99 | 54.09 | 53.64 | 53.64 | 178,521 | -0.50(-0.93%) |
May 10, 2016 | 53.65 | 54.15 | 53.58 | 54.15 | 775,353 | +0.71(+1.33%) |
May 09, 2016 | 53.61 | 53.64 | 53.21 | 53.44 | 274,984 | -0.22(-0.40%) |
May 06, 2016 | 53.15 | 53.68 | 53.15 | 53.65 | 442,733 | +0.22(+0.40%) |
May 05, 2016 | 53.71 | 53.92 | 53.30 | 53.44 | 477,389 | -0.09(-0.16%) |
May 04, 2016 | 53.54 | 54.09 | 53.40 | 53.52 | 3,075,183 | -0.35(-0.65%) |
May 03, 2016 | 54.33 | 54.33 | 53.57 | 53.87 | 464,834 | -0.88(-1.60%) |