Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 60.38 | 60.87 | 60.33 | 60.87 | 5,797,824 | +0.65(+1.07%) |
May 30, 2017 | 60.89 | 60.93 | 60.20 | 60.22 | 5,428,620 | -0.82(-1.34%) |
May 26, 2017 | 60.85 | 61.04 | 60.58 | 61.04 | 3,640,846 | +0.38(+0.62%) |
May 25, 2017 | 60.61 | 61.05 | 60.47 | 60.66 | 5,530,207 | +0.13(+0.21%) |
May 24, 2017 | 61.15 | 61.16 | 60.33 | 60.53 | 4,761,406 | -0.50(-0.81%) |
May 23, 2017 | 61.28 | 61.37 | 61.02 | 61.03 | 4,060,004 | -0.08(-0.12%) |
May 22, 2017 | 60.54 | 61.18 | 60.26 | 61.11 | 7,619,837 | +0.55(+0.91%) |
May 19, 2017 | 61.20 | 61.36 | 60.53 | 60.56 | 7,027,834 | -0.63(-1.03%) |
May 18, 2017 | 61.57 | 61.89 | 61.14 | 61.19 | 5,828,105 | -0.21(-0.34%) |
May 17, 2017 | 62.46 | 62.68 | 60.93 | 61.40 | 10,312,209 | -2.09(-3.29%) |
May 16, 2017 | 63.84 | 63.85 | 63.31 | 63.49 | 3,423,657 | -0.06(-0.09%) |
May 15, 2017 | 63.69 | 64.02 | 63.20 | 63.54 | 5,538,171 | -0.22(-0.34%) |
May 12, 2017 | 63.93 | 64.03 | 63.47 | 63.76 | 4,415,529 | -0.19(-0.29%) |
May 11, 2017 | 63.79 | 64.16 | 63.64 | 63.95 | 5,450,184 | -0.09(-0.14%) |
May 10, 2017 | 64.15 | 64.23 | 63.95 | 64.04 | 3,450,572 | -0.27(-0.42%) |
May 09, 2017 | 63.98 | 64.64 | 63.98 | 64.31 | 3,636,192 | +0.10(+0.16%) |
May 08, 2017 | 64.05 | 64.31 | 63.84 | 64.20 | 3,938,524 | -0.04(-0.06%) |
May 05, 2017 | 64.46 | 64.54 | 63.77 | 64.24 | 5,598,283 | -0.12(-0.19%) |
May 04, 2017 | 64.21 | 64.52 | 64.11 | 64.36 | 4,762,085 | +0.19(+0.30%) |
May 03, 2017 | 64.24 | 64.40 | 63.96 | 64.16 | 4,396,706 | -0.02(-0.02%) |
May 02, 2017 | 64.87 | 64.96 | 64.08 | 64.18 | 5,366,702 | -0.49(-0.75%) |
May 01, 2017 | 64.59 | 64.97 | 64.55 | 64.67 | 4,519,257 | -0.06(-0.09%) |
Apr 28, 2017 | 64.15 | 65.66 | 63.91 | 64.72 | 4,834,270 | +0.49(+0.76%) |
Apr 27, 2017 | 64.22 | 64.51 | 64.04 | 64.24 | 3,818,342 | -0.02(-0.04%) |
Apr 26, 2017 | 64.27 | 64.58 | 63.91 | 64.26 | 4,650,136 | +0.00(+0.00%) |
Apr 25, 2017 | 64.41 | 63.09 | 64.26 | 9,370,993 | +1.23(+1.95%) | |
Apr 24, 2017 | 63.39 | 63.47 | 62.94 | 63.03 | 6,735,427 | +0.19(+0.30%) |
Apr 21, 2017 | 62.98 | 63.29 | 62.77 | 62.85 | 4,945,422 | -0.08(-0.13%) |
Apr 20, 2017 | 62.62 | 63.32 | 62.44 | 62.93 | 5,641,958 | +0.47(+0.75%) |
Apr 19, 2017 | 62.23 | 62.83 | 62.05 | 62.46 | 6,903,823 | +0.52(+0.83%) |
Apr 18, 2017 | 61.78 | 62.11 | 61.71 | 61.94 | 3,869,778 | -0.23(-0.37%) |
Apr 17, 2017 | 61.80 | 62.20 | 61.72 | 62.17 | 2,582,668 | +0.49(+0.79%) |
Apr 13, 2017 | 61.94 | 62.21 | 61.59 | 61.69 | 3,718,000 | -0.07(-0.11%) |
Apr 12, 2017 | 61.66 | 61.95 | 61.56 | 61.76 | 3,990,197 | -0.08(-0.13%) |
Apr 11, 2017 | 61.53 | 61.94 | 61.39 | 61.84 | 4,632,745 | +0.13(+0.21%) |
Apr 10, 2017 | 61.54 | 61.94 | 61.42 | 61.71 | 5,446,350 | +0.13(+0.22%) |
Apr 07, 2017 | 61.18 | 62.03 | 61.08 | 61.58 | 7,455,532 | +0.50(+0.82%) |
Apr 06, 2017 | 60.73 | 61.26 | 60.52 | 61.08 | 6,279,681 | +0.37(+0.60%) |
Apr 05, 2017 | 62.06 | 62.15 | 60.06 | 60.71 | 16,201,553 | -0.99(-1.61%) |
Apr 04, 2017 | 61.96 | 62.53 | 61.62 | 61.70 | 4,376,554 | -0.34(-0.54%) |
Apr 03, 2017 | 62.35 | 62.64 | 61.93 | 62.04 | 4,390,347 | -0.07(-0.12%) |
Mar 31, 2017 | 62.16 | 62.59 | 62.10 | 62.11 | 4,189,222 | -0.19(-0.31%) |
Mar 30, 2017 | 62.56 | 62.67 | 62.15 | 62.31 | 3,259,669 | -0.34(-0.55%) |
Mar 29, 2017 | 62.53 | 62.73 | 62.31 | 62.65 | 2,696,255 | +0.02(+0.04%) |
Mar 28, 2017 | 62.29 | 62.84 | 62.15 | 62.63 | 4,082,037 | +0.13(+0.22%) |
Mar 27, 2017 | 61.86 | 62.54 | 61.74 | 62.50 | 3,222,330 | +0.44(+0.71%) |
Mar 24, 2017 | 62.26 | 62.33 | 61.79 | 62.05 | 2,821,273 | -0.01(-0.01%) |
Mar 23, 2017 | 61.99 | 62.43 | 61.77 | 62.06 | 3,344,177 | -0.04(-0.06%) |
Mar 22, 2017 | 62.44 | 62.71 | 61.74 | 62.10 | 6,001,050 | -0.13(-0.22%) |
Mar 21, 2017 | 63.39 | 63.51 | 61.91 | 62.23 | 6,782,804 | -1.06(-1.68%) |
Mar 20, 2017 | 64.15 | 64.22 | 63.24 | 63.30 | 4,786,026 | -0.96(-1.49%) |
Mar 17, 2017 | 64.51 | 64.51 | 63.60 | 64.25 | 9,699,833 | +0.18(+0.28%) |
Mar 16, 2017 | 64.03 | 64.35 | 63.74 | 64.07 | 4,487,265 | -0.10(-0.15%) |
Mar 15, 2017 | 63.97 | 64.28 | 63.36 | 64.17 | 5,242,591 | +0.30(+0.47%) |
Mar 14, 2017 | 63.91 | 63.95 | 63.30 | 63.87 | 4,355,152 | -0.16(-0.25%) |
Mar 13, 2017 | 63.89 | 64.14 | 63.63 | 64.03 | 3,232,593 | -0.02(-0.02%) |
Mar 10, 2017 | 64.27 | 64.37 | 63.83 | 64.04 | 3,477,697 | +0.24(+0.38%) |
Mar 09, 2017 | 63.77 | 64.18 | 63.16 | 63.80 | 3,370,668 | +0.11(+0.18%) |
Mar 08, 2017 | 64.31 | 64.31 | 63.66 | 63.69 | 3,875,315 | -0.62(-0.97%) |
Mar 07, 2017 | 63.92 | 64.56 | 63.84 | 64.31 | 3,219,563 | +0.08(+0.13%) |
Mar 06, 2017 | 64.01 | 64.65 | 63.84 | 64.23 | 3,259,108 | -0.01(-0.01%) |
Mar 03, 2017 | 64.81 | 65.00 | 63.75 | 64.24 | 4,222,344 | -0.64(-0.98%) |
Mar 02, 2017 | 64.69 | 65.09 | 64.56 | 64.87 | 4,140,964 | -0.02(-0.03%) |
Mar 01, 2017 | 64.93 | 65.24 | 64.62 | 64.90 | 4,533,241 | +0.29(+0.45%) |
Feb 28, 2017 | 65.17 | 65.17 | 64.01 | 64.61 | 5,187,097 | -0.63(-0.96%) |
Feb 27, 2017 | 65.42 | 65.50 | 65.11 | 65.23 | 2,717,050 | -0.29(-0.45%) |
Feb 24, 2017 | 64.96 | 65.54 | 64.87 | 65.53 | 3,865,195 | +0.46(+0.71%) |
Feb 23, 2017 | 64.67 | 65.68 | 62.82 | 65.06 | 4,595,448 | +0.52(+0.81%) |
Feb 22, 2017 | 64.64 | 64.75 | 64.25 | 64.54 | 4,074,909 | -0.09(-0.14%) |
Feb 21, 2017 | 65.82 | 65.82 | 64.24 | 64.63 | 4,586,993 | +0.41(+0.64%) |
Feb 17, 2017 | 64.22 | 64.22 | 64.22 | 0 | +0.16(+0.25%) | |
Feb 16, 2017 | 62.97 | 64.41 | 62.83 | 64.06 | 8,521,568 | +1.05(+1.66%) |
Feb 15, 2017 | 62.63 | 63.11 | 62.53 | 63.01 | 3,658,190 | +0.34(+0.55%) |
Feb 14, 2017 | 62.32 | 62.74 | 62.12 | 62.67 | 6,813,421 | +0.27(+0.43%) |
Feb 13, 2017 | 62.44 | 62.55 | 61.83 | 62.40 | 4,411,839 | +0.37(+0.60%) |
Feb 10, 2017 | 61.34 | 62.14 | 61.02 | 62.03 | 5,911,205 | +0.69(+1.13%) |
Feb 09, 2017 | 60.85 | 61.46 | 60.61 | 61.34 | 3,962,165 | +0.63(+1.04%) |
Feb 08, 2017 | 60.55 | 60.80 | 60.10 | 60.70 | 3,377,737 | +0.07(+0.12%) |
Feb 07, 2017 | 60.24 | 60.72 | 59.84 | 60.63 | 5,607,135 | +0.47(+0.78%) |
Feb 06, 2017 | 59.96 | 60.61 | 59.91 | 60.16 | 4,591,246 | +0.25(+0.41%) |
Feb 03, 2017 | 60.41 | 60.49 | 59.86 | 59.91 | 4,254,464 | -0.09(-0.15%) |
Feb 02, 2017 | 60.35 | 60.35 | 59.72 | 60.00 | 4,925,607 | -0.34(-0.56%) |
Feb 01, 2017 | 60.46 | 60.82 | 59.68 | 60.34 | 6,823,049 | -0.67(-1.10%) |
Jan 31, 2017 | 60.50 | 61.01 | 60.38 | 61.01 | 4,599,700 | +0.34(+0.56%) |
Jan 30, 2017 | 61.05 | 61.22 | 60.35 | 60.67 | 6,778,405 | -0.01(-0.02%) |
Jan 27, 2017 | 60.76 | 61.26 | 60.12 | 60.68 | 6,195,758 | +0.17(+0.28%) |
Jan 26, 2017 | 60.96 | 61.25 | 60.47 | 60.51 | 3,404,424 | -0.57(-0.93%) |
Jan 25, 2017 | 60.62 | 61.29 | 60.55 | 61.08 | 6,867,228 | +0.60(+0.98%) |
Jan 24, 2017 | 60.84 | 60.91 | 60.03 | 60.48 | 5,702,452 | -0.24(-0.39%) |
Jan 23, 2017 | 60.61 | 61.42 | 60.57 | 60.72 | 4,975,100 | -0.13(-0.21%) |
Jan 20, 2017 | 62.62 | 63.08 | 60.32 | 60.84 | 14,865,190 | -1.32(-2.12%) |
Jan 19, 2017 | 62.60 | 62.61 | 62.05 | 62.16 | 3,511,754 | -0.47(-0.75%) |
Jan 18, 2017 | 62.70 | 62.84 | 62.27 | 62.63 | 3,947,037 | -0.07(-0.12%) |
Jan 17, 2017 | 62.19 | 62.95 | 62.17 | 62.71 | 4,475,245 | +0.30(+0.48%) |
Jan 13, 2017 | 62.41 | 62.41 | 62.41 | 0 | -0.07(-0.12%) | |
Jan 12, 2017 | 62.65 | 62.74 | 62.06 | 62.48 | 4,355,053 | -0.38(-0.60%) |
Jan 11, 2017 | 61.81 | 63.48 | 61.81 | 62.86 | 8,828,742 | +1.31(+2.13%) |
Jan 10, 2017 | 61.36 | 62.10 | 61.05 | 61.55 | 4,079,990 | +0.09(+0.15%) |
Jan 09, 2017 | 61.66 | 61.73 | 61.02 | 61.46 | 4,422,845 | -0.41(-0.66%) |
Jan 06, 2017 | 61.86 | 62.31 | 61.39 | 61.87 | 5,305,197 | +0.05(+0.08%) |
Jan 05, 2017 | 61.05 | 62.07 | 59.80 | 61.82 | 9,940,696 | +0.04(+0.06%) |
Jan 04, 2017 | 62.02 | 62.17 | 61.63 | 61.78 | 5,537,558 | +0.01(+0.02%) |
Jan 03, 2017 | 61.87 | 62.08 | 61.28 | 61.77 | 6,639,254 | +0.15(+0.24%) |
Dec 30, 2016 | 61.62 | 61.62 | 61.62 | 0 | -0.54(-0.86%) | |
Dec 29, 2016 | 62.15 | 62.45 | 61.92 | 62.16 | 4,965,752 | -0.08(-0.13%) |
Dec 28, 2016 | 62.92 | 63.17 | 62.11 | 62.24 | 5,376,618 | -0.67(-1.07%) |
Dec 27, 2016 | 62.88 | 63.50 | 62.70 | 62.91 | 3,714,502 | +0.16(+0.25%) |
Dec 23, 2016 | 62.75 | 62.75 | 62.75 | 0 | +0.01(+0.01%) | |
Dec 22, 2016 | 63.66 | 76.55 | 62.48 | 62.74 | 5,349,449 | -1.18(-1.84%) |
Dec 21, 2016 | 64.20 | 64.34 | 63.81 | 63.92 | 2,910,101 | -0.32(-0.50%) |
Dec 20, 2016 | 64.78 | 65.09 | 63.95 | 64.24 | 5,562,698 | +0.16(+0.26%) |
Dec 19, 2016 | 64.21 | 64.36 | 63.73 | 64.08 | 4,094,142 | -0.01(-0.02%) |
Dec 16, 2016 | 64.20 | 64.92 | 63.91 | 64.09 | 9,609,999 | +0.27(+0.42%) |
Dec 15, 2016 | 63.76 | 64.25 | 63.30 | 63.82 | 4,649,585 | -0.01(-0.02%) |
Dec 14, 2016 | 65.35 | 65.52 | 63.67 | 63.84 | 6,872,974 | -1.48(-2.27%) |
Dec 13, 2016 | 64.65 | 65.48 | 64.22 | 65.32 | 4,681,982 | +0.81(+1.26%) |
Dec 12, 2016 | 63.94 | 64.71 | 63.94 | 64.51 | 2,963,680 | +0.19(+0.29%) |
Dec 09, 2016 | 63.12 | 64.54 | 62.93 | 64.32 | 4,578,154 | +1.57(+2.50%) |
Dec 08, 2016 | 63.34 | 63.45 | 62.39 | 62.75 | 4,222,000 | -0.53(-0.84%) |
Dec 07, 2016 | 62.66 | 63.32 | 62.57 | 63.28 | 6,525,213 | +0.21(+0.33%) |
Dec 06, 2016 | 63.15 | 63.29 | 62.76 | 63.07 | 3,910,274 | -0.22(-0.34%) |
Dec 05, 2016 | 63.37 | 63.49 | 63.00 | 63.29 | 3,760,887 | -0.08(-0.13%) |
Dec 02, 2016 | 62.83 | 63.61 | 62.46 | 63.37 | 5,276,523 | +0.66(+1.06%) |
Dec 01, 2016 | 63.16 | 63.32 | 62.32 | 62.71 | 5,993,770 | -0.38(-0.60%) |
Nov 30, 2016 | 63.85 | 63.91 | 62.85 | 63.09 | 7,992,729 | -0.60(-0.94%) |
Nov 29, 2016 | 63.53 | 64.23 | 63.03 | 63.68 | 4,951,744 | +0.13(+0.21%) |
Nov 28, 2016 | 62.62 | 63.71 | 62.58 | 63.55 | 5,308,321 | +0.69(+1.09%) |
Nov 25, 2016 | 62.66 | 62.94 | 62.54 | 62.86 | 2,132,479 | +0.28(+0.45%) |
Nov 23, 2016 | 62.58 | 62.58 | 62.58 | 0 | +0.10(+0.15%) | |
Nov 22, 2016 | 62.89 | 63.08 | 62.37 | 62.48 | 4,701,541 | -0.37(-0.59%) |
Nov 21, 2016 | 61.91 | 62.92 | 61.83 | 62.86 | 4,177,885 | +0.86(+1.38%) |
Nov 18, 2016 | 62.19 | 62.45 | 61.47 | 62.00 | 6,733,361 | -0.54(-0.86%) |
Nov 17, 2016 | 61.85 | 62.62 | 61.24 | 62.53 | 5,115,325 | +0.60(+0.96%) |
Nov 16, 2016 | 61.98 | 62.07 | 61.39 | 61.94 | 5,148,830 | -0.07(-0.11%) |
Nov 15, 2016 | 60.98 | 62.06 | 60.58 | 62.01 | 8,933,459 | +1.41(+2.33%) |
Nov 14, 2016 | 60.06 | 60.68 | 59.87 | 60.60 | 6,072,343 | +0.53(+0.88%) |
Nov 11, 2016 | 59.85 | 60.12 | 59.19 | 60.07 | 5,130,769 | +0.13(+0.22%) |
Nov 10, 2016 | 60.77 | 61.00 | 59.16 | 59.94 | 7,142,197 | -0.50(-0.82%) |
Nov 09, 2016 | 58.90 | 60.93 | 58.74 | 60.43 | 9,835,058 | +1.07(+1.81%) |
Nov 08, 2016 | 57.96 | 59.70 | 57.08 | 59.36 | 16,263,526 | -1.01(-1.67%) |
Nov 07, 2016 | 60.45 | 60.64 | 60.05 | 60.37 | 6,009,082 | +0.82(+1.37%) |
Nov 04, 2016 | 59.33 | 60.22 | 59.33 | 59.55 | 9,477,157 | -0.32(-0.53%) |
Nov 03, 2016 | 61.03 | 61.11 | 59.80 | 59.87 | 6,188,552 | -0.85(-1.40%) |
Nov 02, 2016 | 60.25 | 60.99 | 60.24 | 60.72 | 13,199,971 | -0.39(-0.64%) |
Nov 01, 2016 | 60.74 | 61.31 | 60.62 | 61.11 | 6,922,820 | -0.20(-0.33%) |
Oct 31, 2016 | 60.39 | 61.37 | 60.32 | 61.31 | 6,290,505 | +1.21(+2.01%) |
Oct 28, 2016 | 59.46 | 60.14 | 58.79 | 60.11 | 10,755,397 | -0.79(-1.29%) |
Oct 27, 2016 | 60.91 | 61.28 | 60.64 | 60.89 | 3,750,760 | -0.10(-0.17%) |
Oct 26, 2016 | 60.42 | 61.49 | 60.42 | 61.00 | 4,139,982 | -0.11(-0.18%) |
Oct 25, 2016 | 61.59 | 61.70 | 60.91 | 61.11 | 4,477,665 | -0.49(-0.79%) |
Oct 24, 2016 | 60.51 | 61.77 | 60.46 | 61.60 | 6,411,129 | +1.14(+1.89%) |
Oct 21, 2016 | 59.81 | 60.49 | 59.50 | 60.45 | 6,426,449 | +0.41(+0.68%) |
Oct 20, 2016 | 58.36 | 60.25 | 58.26 | 60.05 | 15,056,969 | +2.85(+4.98%) |
Oct 19, 2016 | 57.85 | 57.86 | 56.53 | 57.20 | 7,947,885 | -0.67(-1.15%) |
Oct 18, 2016 | 58.28 | 58.48 | 57.80 | 57.87 | 4,178,802 | +0.05(+0.09%) |
Oct 17, 2016 | 58.92 | 59.07 | 57.68 | 57.82 | 5,131,976 | -0.22(-0.38%) |
Oct 14, 2016 | 58.13 | 58.32 | 57.76 | 58.04 | 3,586,156 | +0.08(+0.14%) |
Oct 13, 2016 | 57.69 | 58.28 | 57.59 | 57.96 | 4,666,796 | -0.07(-0.13%) |
Oct 12, 2016 | 57.93 | 58.49 | 57.67 | 58.03 | 4,688,159 | +0.16(+0.28%) |
Oct 11, 2016 | 58.88 | 58.93 | 57.66 | 57.87 | 7,453,416 | -1.16(-1.97%) |
Oct 10, 2016 | 59.29 | 59.37 | 58.84 | 59.03 | 3,730,972 | -0.17(-0.29%) |
Oct 07, 2016 | 59.77 | 59.85 | 58.74 | 59.20 | 3,847,753 | -0.31(-0.52%) |
Oct 06, 2016 | 59.81 | 59.81 | 59.10 | 59.51 | 4,941,362 | -0.16(-0.26%) |
Oct 05, 2016 | 59.51 | 59.96 | 59.42 | 59.67 | 3,370,778 | +0.20(+0.34%) |
Oct 04, 2016 | 59.92 | 60.40 | 59.31 | 59.47 | 4,198,429 | -0.10(-0.17%) |
Oct 03, 2016 | 59.49 | 59.80 | 59.31 | 59.57 | 3,111,723 | -0.18(-0.30%) |
Sep 30, 2016 | 58.99 | 59.97 | 58.56 | 59.75 | 6,051,174 | +1.05(+1.78%) |
Sep 29, 2016 | 59.59 | 59.82 | 58.48 | 58.71 | 4,934,162 | -1.07(-1.80%) |
Sep 28, 2016 | 60.17 | 60.38 | 59.40 | 59.78 | 4,195,574 | -0.23(-0.38%) |
Sep 27, 2016 | 59.86 | 60.41 | 59.69 | 60.01 | 3,911,214 | +0.22(+0.36%) |
Sep 26, 2016 | 60.52 | 60.70 | 59.71 | 59.79 | 3,934,977 | -1.02(-1.67%) |
Sep 23, 2016 | 61.17 | 61.21 | 60.80 | 60.81 | 3,664,327 | -0.24(-0.40%) |
Sep 22, 2016 | 60.21 | 61.30 | 59.97 | 61.05 | 9,422,113 | +1.33(+2.23%) |
Sep 21, 2016 | 59.84 | 60.02 | 59.03 | 59.72 | 6,210,787 | -0.04(-0.07%) |
Sep 20, 2016 | 59.97 | 60.25 | 59.75 | 59.77 | 3,386,357 | -0.13(-0.21%) |
Sep 19, 2016 | 60.65 | 60.65 | 59.62 | 59.89 | 5,064,531 | -0.50(-0.83%) |
Sep 16, 2016 | 59.66 | 60.57 | 59.56 | 60.40 | 12,042,117 | +0.07(+0.11%) |
Sep 15, 2016 | 59.91 | 60.52 | 59.80 | 60.33 | 7,461,472 | +0.31(+0.52%) |
Sep 14, 2016 | 60.61 | 61.13 | 59.82 | 60.02 | 6,578,379 | -0.94(-1.54%) |
Sep 13, 2016 | 61.51 | 61.63 | 60.76 | 60.96 | 4,857,947 | -0.98(-1.58%) |
Sep 12, 2016 | 61.48 | 62.06 | 61.26 | 61.94 | 6,723,213 | +0.48(+0.78%) |
Sep 09, 2016 | 62.03 | 62.43 | 61.34 | 61.46 | 9,360,774 | -1.30(-2.07%) |
Sep 08, 2016 | 62.44 | 63.06 | 61.43 | 62.75 | 13,338,989 | +1.33(+2.16%) |
Sep 07, 2016 | 60.64 | 61.56 | 60.34 | 61.43 | 4,475,116 | +0.92(+1.52%) |
Sep 06, 2016 | 60.81 | 60.87 | 60.18 | 60.51 | 5,026,240 | -0.43(-0.71%) |
Sep 02, 2016 | 60.68 | 60.94 | 60.94 | 60.94 | 4,087,772 | +0.50(+0.83%) |
Sep 01, 2016 | 60.06 | 60.56 | 59.73 | 60.43 | 4,447,366 | +0.62(+1.03%) |
Aug 31, 2016 | 59.69 | 59.91 | 59.48 | 59.82 | 4,429,285 | +0.14(+0.24%) |
Aug 30, 2016 | 59.59 | 59.70 | 59.28 | 59.68 | 3,754,920 | +0.13(+0.21%) |
Aug 29, 2016 | 59.14 | 59.93 | 59.08 | 59.55 | 4,679,026 | +0.71(+1.21%) |
Aug 26, 2016 | 59.52 | 59.61 | 58.19 | 58.84 | 8,183,164 | -0.59(-0.99%) |
Aug 25, 2016 | 60.28 | 60.50 | 59.15 | 59.42 | 5,712,118 | -0.96(-1.58%) |
Aug 24, 2016 | 60.82 | 61.10 | 60.22 | 60.38 | 5,388,123 | -0.67(-1.10%) |
Aug 23, 2016 | 61.51 | 61.57 | 60.97 | 61.05 | 2,541,850 | -0.27(-0.44%) |
Aug 22, 2016 | 61.26 | 61.51 | 60.94 | 61.32 | 3,561,894 | +0.11(+0.18%) |
Aug 19, 2016 | 61.01 | 61.38 | 60.78 | 61.21 | 3,720,241 | -0.04(-0.07%) |
Aug 18, 2016 | 61.26 | 61.45 | 60.80 | 61.26 | 3,894,439 | +0.10(+0.16%) |
Aug 17, 2016 | 61.20 | 61.43 | 60.57 | 61.16 | 5,187,172 | +0.07(+0.12%) |
Aug 16, 2016 | 61.53 | 61.60 | 61.07 | 61.09 | 4,574,213 | -0.60(-0.97%) |
Aug 15, 2016 | 61.46 | 61.88 | 60.98 | 61.69 | 4,894,584 | +0.21(+0.35%) |
Aug 12, 2016 | 60.97 | 61.50 | 60.87 | 61.47 | 4,844,546 | +0.30(+0.49%) |
Aug 11, 2016 | 61.19 | 61.41 | 60.79 | 61.17 | 8,185,215 | +0.30(+0.50%) |
Aug 10, 2016 | 59.80 | 61.16 | 59.77 | 60.87 | 11,136,589 | +1.19(+1.99%) |
Aug 09, 2016 | 59.63 | 59.89 | 59.38 | 59.68 | 4,696,843 | +0.19(+0.32%) |
Aug 08, 2016 | 59.33 | 59.61 | 59.25 | 59.49 | 5,239,408 | +0.07(+0.12%) |
Aug 05, 2016 | 59.21 | 59.97 | 58.96 | 59.41 | 5,109,372 | +0.50(+0.85%) |
Aug 04, 2016 | 58.91 | 59.24 | 58.77 | 58.91 | 4,310,317 | +0.18(+0.31%) |
Aug 03, 2016 | 58.30 | 59.04 | 58.17 | 58.73 | 5,176,492 | +0.48(+0.82%) |
Aug 02, 2016 | 58.73 | 59.13 | 57.86 | 58.25 | 5,294,263 | -0.24(-0.40%) |
Aug 01, 2016 | 58.20 | 58.65 | 57.58 | 58.48 | 6,209,870 | +0.01(+0.03%) |
Jul 29, 2016 | 58.65 | 58.70 | 58.14 | 58.47 | 5,056,107 | -0.16(-0.26%) |
Jul 28, 2016 | 58.85 | 58.96 | 58.31 | 58.62 | 5,295,248 | -0.35(-0.60%) |
Jul 27, 2016 | 59.45 | 59.47 | 58.69 | 58.98 | 12,272,577 | -1.03(-1.71%) |
Jul 26, 2016 | 60.02 | 60.76 | 59.84 | 60.00 | 4,242,450 | -0.18(-0.29%) |
Jul 25, 2016 | 60.06 | 60.21 | 59.61 | 60.18 | 4,544,478 | +0.16(+0.27%) |
Jul 22, 2016 | 60.74 | 60.80 | 59.93 | 60.02 | 4,282,794 | -0.26(-0.43%) |
Jul 21, 2016 | 60.83 | 61.05 | 60.12 | 60.28 | 3,833,735 | -0.60(-0.98%) |
Jul 20, 2016 | 60.77 | 60.97 | 60.61 | 60.87 | 6,667,642 | +0.22(+0.36%) |
Jul 19, 2016 | 61.26 | 61.38 | 60.48 | 60.65 | 6,660,758 | -0.42(-0.69%) |
Jul 18, 2016 | 60.93 | 61.65 | 60.74 | 61.07 | 5,157,517 | +0.20(+0.33%) |
Jul 15, 2016 | 62.22 | 62.25 | 60.68 | 60.87 | 9,242,115 | -0.94(-1.52%) |
Jul 14, 2016 | 60.98 | 62.11 | 60.74 | 61.81 | 9,490,705 | +1.48(+2.46%) |
Jul 13, 2016 | 60.27 | 60.67 | 59.92 | 60.33 | 6,187,305 | +0.41(+0.68%) |
Jul 12, 2016 | 60.42 | 60.96 | 59.80 | 59.92 | 7,087,584 | -0.58(-0.96%) |
Jul 11, 2016 | 60.37 | 60.73 | 60.25 | 60.51 | 4,889,870 | +0.15(+0.26%) |
Jul 08, 2016 | 59.77 | 60.35 | 59.60 | 60.35 | 8,096,568 | +0.96(+1.62%) |
Jul 07, 2016 | 60.14 | 60.48 | 59.30 | 59.39 | 7,536,059 | -2.23(-3.62%) |
Jul 05, 2016 | 61.15 | 62.69 | 61.01 | 61.62 | 10,338,141 | +0.34(+0.55%) |
Jul 01, 2016 | 61.76 | 61.28 | 61.28 | 61.28 | 6,585,019 | -0.15(-0.25%) |
Jun 30, 2016 | 61.52 | 61.57 | 60.65 | 61.44 | 7,879,227 | +0.06(+0.10%) |
Jun 29, 2016 | 59.27 | 61.49 | 59.27 | 61.38 | 9,540,797 | +2.44(+4.14%) |
Jun 28, 2016 | 58.81 | 59.01 | 58.28 | 58.93 | 6,609,980 | +0.36(+0.62%) |
Jun 27, 2016 | 59.72 | 60.02 | 58.29 | 58.57 | 9,186,013 | -1.76(-2.92%) |
Jun 24, 2016 | 60.28 | 61.18 | 60.13 | 60.34 | 13,738,836 | -2.42(-3.86%) |
Jun 23, 2016 | 62.19 | 62.78 | 61.76 | 62.76 | 6,381,309 | +0.97(+1.58%) |
Jun 22, 2016 | 61.20 | 61.83 | 61.16 | 61.78 | 6,386,109 | +0.40(+0.65%) |
Jun 21, 2016 | 61.31 | 61.52 | 61.13 | 61.38 | 4,693,266 | +0.20(+0.33%) |
Jun 20, 2016 | 61.51 | 62.31 | 61.07 | 61.18 | 6,941,586 | +0.21(+0.34%) |
Jun 17, 2016 | 61.62 | 61.65 | 60.34 | 60.98 | 8,123,479 | -0.37(-0.60%) |
Jun 16, 2016 | 60.50 | 61.48 | 60.00 | 61.35 | 4,959,850 | -0.04(-0.07%) |
Jun 15, 2016 | 62.14 | 62.63 | 61.30 | 61.39 | 7,151,775 | -0.83(-1.34%) |
Jun 14, 2016 | 61.89 | 62.30 | 60.98 | 62.22 | 9,227,064 | -0.01(-0.02%) |
Jun 13, 2016 | 60.87 | 62.31 | 60.54 | 62.24 | 11,652,933 | +1.39(+2.29%) |
Jun 10, 2016 | 58.04 | 61.59 | 58.03 | 60.84 | 14,845,493 | +2.55(+4.38%) |
Jun 09, 2016 | 58.57 | 58.86 | 58.03 | 58.29 | 3,268,743 | -0.32(-0.54%) |
Jun 08, 2016 | 58.27 | 58.81 | 58.26 | 58.61 | 3,765,895 | +0.24(+0.40%) |
Jun 07, 2016 | 58.44 | 59.01 | 58.28 | 58.37 | 3,974,286 | +0.34(+0.58%) |
Jun 06, 2016 | 58.05 | 58.44 | 57.85 | 58.03 | 3,552,592 | -0.01(-0.03%) |
Jun 03, 2016 | 58.39 | 58.39 | 57.66 | 58.05 | 3,372,816 | -0.31(-0.53%) |
Jun 02, 2016 | 57.69 | 58.65 | 57.57 | 58.36 | 5,446,845 | +0.74(+1.28%) |