Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 77.68 | 78.99 | 74.86 | 74.86 | 17,028,624 | +0.84(+1.13%) |
May 30, 2017 | 72.45 | 74.34 | 72.45 | 74.02 | 7,723,340 | +1.74(+2.40%) |
May 26, 2017 | 72.01 | 72.35 | 71.52 | 72.28 | 2,188,917 | +0.41(+0.57%) |
May 25, 2017 | 71.85 | 72.40 | 71.35 | 71.87 | 4,599,829 | +0.19(+0.27%) |
May 24, 2017 | 71.98 | 72.08 | 71.29 | 71.68 | 2,006,315 | +0.14(+0.20%) |
May 23, 2017 | 71.65 | 71.85 | 70.61 | 71.54 | 2,459,182 | -0.11(-0.16%) |
May 22, 2017 | 71.20 | 71.89 | 71.07 | 71.65 | 2,300,626 | +0.74(+1.05%) |
May 19, 2017 | 70.40 | 71.81 | 70.40 | 70.91 | 4,610,606 | +0.66(+0.94%) |
May 18, 2017 | 69.41 | 70.98 | 68.98 | 70.25 | 5,758,726 | +1.80(+2.63%) |
May 17, 2017 | 69.85 | 70.06 | 68.41 | 68.45 | 4,115,168 | -2.30(-3.24%) |
May 16, 2017 | 70.22 | 70.97 | 69.90 | 70.75 | 3,450,653 | +0.73(+1.05%) |
May 15, 2017 | 69.10 | 70.15 | 68.79 | 70.01 | 4,621,765 | +1.38(+2.01%) |
May 12, 2017 | 68.62 | 68.99 | 68.48 | 68.63 | 2,263,033 | +0.17(+0.24%) |
May 11, 2017 | 68.72 | 69.17 | 67.92 | 68.47 | 2,622,198 | -0.52(-0.75%) |
May 10, 2017 | 69.40 | 69.84 | 68.62 | 68.98 | 4,518,910 | +0.46(+0.68%) |
May 09, 2017 | 67.06 | 69.12 | 67.01 | 68.52 | 6,032,705 | +1.85(+2.78%) |
May 08, 2017 | 66.04 | 66.85 | 65.78 | 66.67 | 5,774,318 | +0.52(+0.78%) |
May 05, 2017 | 66.15 | 66.22 | 65.70 | 66.15 | 3,761,675 | +0.11(+0.17%) |
May 04, 2017 | 66.11 | 66.49 | 65.65 | 66.04 | 2,635,726 | +0.05(+0.08%) |
May 03, 2017 | 65.74 | 66.22 | 65.60 | 65.99 | 3,588,172 | +0.08(+0.12%) |
May 02, 2017 | 66.76 | 66.77 | 65.73 | 65.91 | 6,333,673 | -0.62(-0.93%) |
May 01, 2017 | 65.51 | 66.70 | 65.16 | 66.53 | 5,237,692 | +0.02(+0.03%) |
Apr 28, 2017 | 67.96 | 68.07 | 66.30 | 66.51 | 4,945,081 | -1.44(-2.12%) |
Apr 27, 2017 | 68.65 | 68.85 | 67.70 | 67.95 | 2,721,255 | -0.11(-0.17%) |
Apr 26, 2017 | 69.31 | 69.36 | 67.72 | 68.07 | 3,435,458 | -1.20(-1.73%) |
Apr 25, 2017 | 69.31 | 69.59 | 68.91 | 69.26 | 2,944,681 | +0.11(+0.16%) |
Apr 24, 2017 | 69.37 | 69.88 | 68.95 | 69.15 | 3,429,639 | +1.39(+2.05%) |
Apr 21, 2017 | 67.38 | 68.24 | 66.70 | 67.76 | 5,128,625 | -0.90(-1.31%) |
Apr 20, 2017 | 67.66 | 68.86 | 67.38 | 68.66 | 3,318,006 | +1.46(+2.17%) |
Apr 19, 2017 | 67.81 | 68.26 | 67.15 | 67.20 | 3,007,959 | -0.37(-0.54%) |
Apr 18, 2017 | 66.19 | 67.67 | 66.18 | 67.57 | 3,829,337 | +0.89(+1.34%) |
Apr 17, 2017 | 67.02 | 67.38 | 66.47 | 66.68 | 2,820,888 | -0.10(-0.16%) |
Apr 13, 2017 | 67.10 | 67.95 | 66.75 | 66.78 | 2,546,983 | -0.31(-0.47%) |
Apr 12, 2017 | 68.32 | 68.48 | 66.89 | 67.10 | 3,327,158 | -1.06(-1.55%) |
Apr 11, 2017 | 68.90 | 68.91 | 67.16 | 68.15 | 6,920,029 | -1.09(-1.58%) |
Apr 10, 2017 | 69.83 | 69.93 | 69.12 | 69.24 | 3,330,384 | -0.59(-0.85%) |
Apr 07, 2017 | 70.09 | 70.34 | 69.52 | 69.84 | 3,790,882 | -0.27(-0.39%) |
Apr 06, 2017 | 69.92 | 70.41 | 69.47 | 70.11 | 4,549,121 | +0.24(+0.35%) |
Apr 05, 2017 | 71.22 | 71.27 | 69.83 | 69.86 | 4,026,060 | -1.05(-1.48%) |
Apr 04, 2017 | 70.54 | 71.04 | 70.27 | 70.91 | 5,774,986 | +0.00(+0.00%) |
Apr 03, 2017 | 71.59 | 71.81 | 70.58 | 70.91 | 3,533,612 | -0.62(-0.87%) |
Mar 31, 2017 | 71.62 | 71.99 | 71.37 | 71.53 | 2,677,747 | -0.22(-0.30%) |
Mar 30, 2017 | 71.46 | 72.11 | 71.25 | 71.75 | 1,532,862 | +0.25(+0.35%) |
Mar 29, 2017 | 71.48 | 71.77 | 71.11 | 71.50 | 2,337,693 | -0.25(-0.35%) |
Mar 28, 2017 | 70.97 | 72.02 | 70.76 | 71.75 | 3,341,144 | +0.70(+0.98%) |
Mar 27, 2017 | 70.70 | 71.17 | 70.17 | 71.05 | 2,807,655 | -0.21(-0.29%) |
Mar 24, 2017 | 71.45 | 72.40 | 71.05 | 71.26 | 2,547,420 | +0.09(+0.12%) |
Mar 23, 2017 | 71.78 | 71.86 | 70.97 | 71.17 | 3,889,462 | -0.51(-0.71%) |
Mar 22, 2017 | 71.44 | 71.80 | 71.27 | 71.68 | 2,984,312 | +0.28(+0.39%) |
Mar 21, 2017 | 72.67 | 72.85 | 71.30 | 71.40 | 3,799,651 | -0.96(-1.33%) |
Mar 20, 2017 | 72.67 | 73.06 | 72.34 | 72.36 | 3,109,277 | -0.31(-0.43%) |
Mar 17, 2017 | 72.72 | 72.74 | 72.21 | 72.67 | 4,793,437 | +0.47(+0.65%) |
Mar 16, 2017 | 72.70 | 72.88 | 71.94 | 72.20 | 4,705,982 | -0.69(-0.95%) |
Mar 15, 2017 | 72.84 | 73.03 | 72.06 | 72.89 | 5,154,490 | -0.15(-0.20%) |
Mar 14, 2017 | 72.03 | 73.08 | 71.92 | 73.04 | 5,592,034 | +0.80(+1.11%) |
Mar 13, 2017 | 71.71 | 72.44 | 71.62 | 72.24 | 5,583,737 | +0.49(+0.68%) |
Mar 10, 2017 | 73.21 | 73.21 | 71.60 | 71.75 | 8,587,318 | -0.85(-1.17%) |
Mar 09, 2017 | 72.78 | 73.02 | 72.27 | 72.60 | 2,296,914 | -0.27(-0.37%) |
Mar 08, 2017 | 73.12 | 73.19 | 72.60 | 72.87 | 2,728,910 | +0.06(+0.08%) |
Mar 07, 2017 | 73.06 | 73.47 | 72.63 | 72.81 | 3,314,062 | -0.38(-0.52%) |
Mar 06, 2017 | 72.45 | 73.53 | 71.88 | 73.19 | 4,258,846 | +0.58(+0.81%) |
Mar 03, 2017 | 72.99 | 73.01 | 72.48 | 72.60 | 2,700,549 | -0.41(-0.56%) |
Mar 02, 2017 | 72.79 | 73.39 | 72.48 | 73.01 | 3,110,329 | -0.10(-0.13%) |
Mar 01, 2017 | 71.97 | 73.14 | 71.71 | 73.11 | 2,595,080 | +1.60(+2.23%) |
Feb 28, 2017 | 71.73 | 71.78 | 71.21 | 71.51 | 2,343,301 | -0.31(-0.43%) |
Feb 27, 2017 | 71.27 | 71.95 | 70.91 | 71.82 | 2,054,398 | +0.52(+0.73%) |
Feb 24, 2017 | 70.68 | 71.31 | 70.55 | 71.30 | 3,254,965 | +0.06(+0.09%) |
Feb 23, 2017 | 71.71 | 71.71 | 70.73 | 71.23 | 2,609,538 | -0.39(-0.55%) |
Feb 22, 2017 | 71.85 | 71.92 | 71.16 | 71.63 | 4,216,202 | -0.27(-0.38%) |
Feb 21, 2017 | 71.62 | 71.94 | 71.18 | 71.90 | 2,735,976 | +0.30(+0.41%) |
Feb 17, 2017 | 71.60 | 71.60 | 71.60 | 0 | +0.44(+0.62%) | |
Feb 16, 2017 | 70.32 | 71.68 | 70.10 | 71.16 | 3,991,415 | +0.32(+0.45%) |
Feb 15, 2017 | 70.14 | 70.86 | 67.68 | 70.84 | 8,099,531 | +3.26(+4.83%) |
Feb 14, 2017 | 67.57 | 67.69 | 66.91 | 67.57 | 2,980,824 | -0.07(-0.10%) |
Feb 13, 2017 | 66.85 | 67.74 | 66.68 | 67.64 | 3,036,982 | +1.21(+1.82%) |
Feb 10, 2017 | 66.65 | 66.65 | 65.58 | 66.44 | 1,922,073 | +0.02(+0.03%) |
Feb 09, 2017 | 67.51 | 67.51 | 66.39 | 66.42 | 2,525,345 | -0.84(-1.25%) |
Feb 08, 2017 | 66.85 | 67.50 | 66.65 | 67.26 | 3,913,988 | +1.02(+1.53%) |
Feb 07, 2017 | 65.71 | 66.48 | 65.47 | 66.25 | 2,460,628 | +0.68(+1.03%) |
Feb 06, 2017 | 65.67 | 65.67 | 65.06 | 65.57 | 2,060,744 | +0.01(+0.01%) |
Feb 03, 2017 | 65.56 | 65.74 | 65.33 | 65.56 | 2,468,720 | +0.25(+0.39%) |
Feb 02, 2017 | 65.68 | 66.00 | 65.23 | 65.31 | 2,868,317 | -0.82(-1.23%) |
Feb 01, 2017 | 65.77 | 66.61 | 65.47 | 66.12 | 2,981,852 | +1.07(+1.64%) |
Jan 31, 2017 | 66.10 | 66.14 | 64.76 | 65.06 | 3,006,545 | -1.16(-1.76%) |
Jan 30, 2017 | 66.64 | 66.64 | 65.31 | 66.22 | 2,853,418 | -0.56(-0.84%) |
Jan 27, 2017 | 64.72 | 66.79 | 64.46 | 66.78 | 4,401,161 | +2.37(+3.68%) |
Jan 26, 2017 | 64.56 | 64.71 | 64.04 | 64.41 | 4,806,454 | -0.30(-0.46%) |
Jan 25, 2017 | 64.84 | 65.62 | 64.68 | 64.71 | 4,543,454 | +0.89(+1.40%) |
Jan 24, 2017 | 63.38 | 63.96 | 62.99 | 63.82 | 3,815,506 | +0.63(+1.00%) |
Jan 23, 2017 | 63.15 | 63.58 | 62.86 | 63.18 | 2,540,627 | -0.09(-0.14%) |
Jan 20, 2017 | 62.58 | 63.94 | 62.58 | 63.27 | 2,086,819 | +0.38(+0.61%) |
Jan 19, 2017 | 63.27 | 63.71 | 62.76 | 62.89 | 2,290,929 | -0.49(-0.78%) |
Jan 18, 2017 | 63.06 | 63.92 | 62.70 | 63.38 | 2,427,200 | +0.63(+1.01%) |
Jan 17, 2017 | 62.70 | 63.73 | 62.37 | 62.75 | 2,735,359 | -0.34(-0.54%) |
Jan 13, 2017 | 63.09 | 63.09 | 63.09 | 0 | +0.39(+0.62%) | |
Jan 12, 2017 | 62.87 | 62.87 | 61.64 | 62.70 | 2,418,108 | -0.35(-0.55%) |
Jan 11, 2017 | 62.74 | 63.08 | 62.57 | 63.04 | 1,821,991 | +0.23(+0.37%) |
Jan 10, 2017 | 62.39 | 62.95 | 62.37 | 62.81 | 2,768,299 | +0.36(+0.57%) |
Jan 09, 2017 | 62.19 | 62.95 | 62.09 | 62.45 | 2,764,004 | +0.30(+0.47%) |
Jan 06, 2017 | 62.14 | 62.46 | 61.64 | 62.16 | 2,384,351 | +0.24(+0.39%) |
Jan 05, 2017 | 62.86 | 63.03 | 61.88 | 61.91 | 2,381,181 | -0.90(-1.44%) |
Jan 04, 2017 | 63.17 | 63.40 | 62.72 | 62.82 | 2,270,384 | -0.13(-0.20%) |
Jan 03, 2017 | 63.03 | 64.35 | 62.58 | 62.94 | 3,095,946 | -0.10(-0.16%) |
Dec 30, 2016 | 63.04 | 63.04 | 63.04 | 0 | -0.83(-1.30%) | |
Dec 29, 2016 | 63.70 | 64.14 | 63.57 | 63.88 | 1,533,196 | +0.02(+0.03%) |
Dec 28, 2016 | 64.71 | 64.76 | 63.83 | 63.86 | 2,132,242 | -0.65(-1.01%) |
Dec 27, 2016 | 64.08 | 64.78 | 64.08 | 64.51 | 1,033,320 | +0.41(+0.64%) |
Dec 23, 2016 | 64.10 | 64.10 | 64.10 | 0 | +0.34(+0.53%) | |
Dec 22, 2016 | 64.15 | 64.20 | 63.38 | 63.76 | 1,935,953 | -0.13(-0.20%) |
Dec 21, 2016 | 63.97 | 64.49 | 63.61 | 63.89 | 2,151,791 | +0.17(+0.27%) |
Dec 20, 2016 | 63.30 | 63.88 | 63.21 | 63.72 | 1,986,492 | +0.51(+0.81%) |
Dec 19, 2016 | 62.86 | 63.37 | 62.63 | 63.21 | 2,243,595 | +0.63(+1.00%) |
Dec 16, 2016 | 64.04 | 64.24 | 62.48 | 62.58 | 5,910,819 | -1.32(-2.07%) |
Dec 15, 2016 | 63.21 | 64.19 | 62.97 | 63.90 | 2,494,865 | +0.93(+1.48%) |
Dec 14, 2016 | 63.57 | 63.75 | 62.76 | 62.97 | 2,857,521 | -0.49(-0.77%) |
Dec 13, 2016 | 63.47 | 64.00 | 63.19 | 63.46 | 2,476,671 | +0.17(+0.27%) |
Dec 12, 2016 | 63.24 | 63.60 | 62.68 | 63.29 | 2,528,022 | -0.21(-0.33%) |
Dec 09, 2016 | 64.71 | 64.95 | 62.93 | 63.49 | 2,426,721 | -0.64(-1.00%) |
Dec 08, 2016 | 63.36 | 64.46 | 63.16 | 64.14 | 2,480,122 | +0.82(+1.29%) |
Dec 07, 2016 | 61.62 | 63.34 | 61.22 | 63.32 | 3,050,406 | +1.68(+2.73%) |
Dec 06, 2016 | 61.65 | 62.07 | 60.99 | 61.64 | 2,530,585 | +0.35(+0.57%) |
Dec 05, 2016 | 61.50 | 61.84 | 60.90 | 61.29 | 2,816,448 | +0.43(+0.70%) |
Dec 02, 2016 | 59.60 | 60.99 | 59.39 | 60.86 | 3,741,563 | +0.95(+1.59%) |
Dec 01, 2016 | 63.86 | 64.40 | 59.61 | 59.91 | 6,356,882 | -4.54(-7.04%) |
Nov 30, 2016 | 64.55 | 64.89 | 63.91 | 64.45 | 4,381,076 | +0.11(+0.18%) |
Nov 29, 2016 | 64.03 | 64.62 | 63.41 | 64.34 | 3,380,301 | +0.32(+0.50%) |
Nov 28, 2016 | 63.89 | 64.28 | 63.47 | 64.02 | 3,620,230 | -0.03(-0.05%) |
Nov 25, 2016 | 63.40 | 64.16 | 62.94 | 64.05 | 2,314,905 | +0.53(+0.83%) |
Nov 23, 2016 | 63.52 | 63.52 | 63.52 | 0 | +0.60(+0.96%) | |
Nov 22, 2016 | 63.06 | 64.61 | 62.60 | 62.92 | 9,085,184 | +2.65(+4.40%) |
Nov 21, 2016 | 59.35 | 60.35 | 59.31 | 60.27 | 4,151,014 | +1.17(+1.97%) |
Nov 18, 2016 | 58.63 | 59.20 | 58.37 | 59.11 | 1,830,434 | +0.22(+0.38%) |
Nov 17, 2016 | 58.60 | 58.98 | 58.16 | 58.88 | 1,866,660 | +0.28(+0.49%) |
Nov 16, 2016 | 58.82 | 59.13 | 58.42 | 58.60 | 4,092,014 | -0.28(-0.48%) |
Nov 15, 2016 | 57.60 | 59.12 | 57.38 | 58.88 | 3,875,105 | +1.51(+2.63%) |
Nov 14, 2016 | 56.47 | 57.69 | 56.39 | 57.37 | 5,010,642 | +0.98(+1.75%) |
Nov 11, 2016 | 55.50 | 56.49 | 55.34 | 56.39 | 2,516,368 | +0.92(+1.67%) |
Nov 10, 2016 | 56.29 | 56.95 | 55.58 | 55.46 | 2,535,856 | -0.62(-1.11%) |
Nov 09, 2016 | 54.45 | 56.36 | 53.95 | 56.08 | 2,836,846 | +0.10(+0.19%) |
Nov 08, 2016 | 55.32 | 56.45 | 55.00 | 55.98 | 2,576,935 | +0.42(+0.76%) |
Nov 07, 2016 | 55.70 | 55.72 | 55.21 | 55.56 | 3,455,269 | +0.80(+1.47%) |
Nov 04, 2016 | 54.29 | 55.26 | 54.29 | 54.75 | 2,475,048 | -0.36(-0.66%) |
Nov 03, 2016 | 55.03 | 55.27 | 54.68 | 55.12 | 2,698,601 | +0.16(+0.30%) |
Nov 02, 2016 | 55.07 | 55.40 | 54.73 | 54.95 | 2,733,271 | +0.05(+0.09%) |
Nov 01, 2016 | 55.59 | 55.59 | 54.25 | 54.90 | 4,220,702 | -0.43(-0.78%) |
Oct 31, 2016 | 55.28 | 55.63 | 55.02 | 55.33 | 2,520,565 | +0.49(+0.90%) |
Oct 28, 2016 | 54.77 | 55.50 | 54.69 | 54.84 | 2,794,346 | +0.22(+0.41%) |
Oct 27, 2016 | 55.13 | 55.38 | 54.44 | 54.62 | 2,395,658 | -0.15(-0.27%) |
Oct 26, 2016 | 54.88 | 55.03 | 54.47 | 54.76 | 2,984,837 | -0.54(-0.97%) |
Oct 25, 2016 | 55.26 | 55.47 | 55.02 | 55.30 | 3,565,672 | +0.03(+0.06%) |
Oct 24, 2016 | 54.84 | 55.29 | 54.76 | 55.26 | 1,524,843 | +0.96(+1.76%) |
Oct 21, 2016 | 54.50 | 54.67 | 53.71 | 54.31 | 2,116,628 | -0.48(-0.88%) |
Oct 20, 2016 | 53.76 | 54.94 | 53.24 | 54.79 | 5,278,481 | +1.35(+2.52%) |
Oct 19, 2016 | 53.38 | 53.58 | 52.89 | 53.44 | 1,599,164 | -0.20(-0.37%) |
Oct 18, 2016 | 53.80 | 54.25 | 53.54 | 53.64 | 3,196,334 | +0.38(+0.71%) |
Oct 17, 2016 | 53.22 | 53.77 | 52.94 | 53.26 | 2,868,180 | -0.31(-0.58%) |
Oct 14, 2016 | 52.75 | 54.13 | 52.63 | 53.57 | 4,442,261 | +1.17(+2.22%) |
Oct 13, 2016 | 52.48 | 52.53 | 51.40 | 52.41 | 4,136,647 | -0.41(-0.78%) |
Oct 12, 2016 | 53.65 | 53.66 | 52.40 | 52.82 | 3,828,738 | -0.79(-1.47%) |
Oct 11, 2016 | 54.65 | 54.94 | 53.21 | 53.61 | 4,092,940 | -1.08(-1.97%) |
Oct 10, 2016 | 55.92 | 56.01 | 54.68 | 54.69 | 2,452,742 | -0.92(-1.66%) |
Oct 07, 2016 | 55.78 | 55.78 | 55.02 | 55.61 | 2,145,573 | -0.28(-0.49%) |
Oct 06, 2016 | 55.76 | 55.96 | 55.28 | 55.89 | 1,570,077 | +0.05(+0.09%) |
Oct 05, 2016 | 55.66 | 56.27 | 55.07 | 55.83 | 2,420,083 | +0.38(+0.68%) |
Oct 04, 2016 | 55.43 | 56.05 | 55.23 | 55.45 | 1,821,132 | -0.01(-0.02%) |
Oct 03, 2016 | 55.50 | 55.89 | 55.30 | 55.46 | 2,216,076 | -0.17(-0.31%) |
Sep 30, 2016 | 55.37 | 56.09 | 54.74 | 55.63 | 3,593,997 | +0.61(+1.11%) |
Sep 29, 2016 | 55.24 | 55.48 | 54.32 | 55.02 | 2,108,419 | -0.16(-0.30%) |
Sep 28, 2016 | 55.26 | 55.36 | 54.62 | 55.19 | 2,674,852 | +0.10(+0.19%) |
Sep 27, 2016 | 53.76 | 55.18 | 53.36 | 55.08 | 2,955,263 | +1.32(+2.46%) |
Sep 26, 2016 | 54.20 | 54.36 | 53.71 | 53.76 | 3,702,851 | -0.82(-1.50%) |
Sep 23, 2016 | 54.99 | 55.09 | 54.58 | 54.58 | 3,690,268 | -0.39(-0.71%) |
Sep 22, 2016 | 55.15 | 55.26 | 54.70 | 54.97 | 2,692,218 | +0.33(+0.60%) |
Sep 21, 2016 | 54.04 | 54.73 | 53.96 | 54.64 | 2,365,887 | +0.83(+1.54%) |
Sep 20, 2016 | 54.12 | 54.17 | 53.74 | 53.81 | 2,669,338 | -0.10(-0.19%) |
Sep 19, 2016 | 53.88 | 54.43 | 53.70 | 53.92 | 2,510,597 | +0.35(+0.66%) |
Sep 16, 2016 | 54.18 | 54.25 | 53.05 | 53.56 | 3,414,840 | -0.52(-0.96%) |
Sep 15, 2016 | 52.55 | 54.14 | 52.54 | 54.08 | 3,748,198 | +1.49(+2.84%) |
Sep 14, 2016 | 52.23 | 52.81 | 51.90 | 52.59 | 2,211,068 | +0.41(+0.78%) |
Sep 13, 2016 | 52.13 | 52.54 | 51.74 | 52.18 | 3,662,605 | -0.15(-0.28%) |
Sep 12, 2016 | 51.04 | 52.37 | 50.94 | 52.33 | 2,920,098 | +0.86(+1.68%) |
Sep 09, 2016 | 52.51 | 52.76 | 51.25 | 51.47 | 4,181,567 | -1.55(-2.91%) |
Sep 08, 2016 | 53.23 | 53.35 | 52.76 | 53.01 | 2,346,743 | -0.21(-0.39%) |
Sep 07, 2016 | 53.99 | 54.26 | 53.04 | 53.22 | 2,566,642 | -0.93(-1.72%) |
Sep 06, 2016 | 54.59 | 54.75 | 53.96 | 54.15 | 2,061,361 | -0.36(-0.66%) |
Sep 02, 2016 | 54.63 | 54.51 | 54.51 | 54.51 | 2,304,494 | +0.08(+0.14%) |
Sep 01, 2016 | 53.61 | 54.44 | 53.17 | 54.44 | 2,101,416 | +0.43(+0.80%) |
Aug 31, 2016 | 54.30 | 54.35 | 53.83 | 54.00 | 2,155,373 | -0.29(-0.54%) |
Aug 30, 2016 | 54.44 | 54.68 | 54.08 | 54.30 | 1,659,482 | +0.01(+0.02%) |
Aug 29, 2016 | 54.46 | 54.77 | 54.22 | 54.29 | 1,752,652 | -0.06(-0.11%) |
Aug 26, 2016 | 54.38 | 54.84 | 54.01 | 54.35 | 2,484,702 | +0.21(+0.38%) |
Aug 25, 2016 | 54.23 | 54.42 | 54.00 | 54.14 | 2,706,945 | +0.02(+0.03%) |
Aug 24, 2016 | 54.89 | 55.11 | 54.12 | 54.12 | 3,027,156 | -0.59(-1.07%) |
Aug 23, 2016 | 55.21 | 55.52 | 54.70 | 54.71 | 2,257,093 | -0.03(-0.06%) |
Aug 22, 2016 | 55.23 | 55.23 | 54.67 | 54.75 | 2,264,625 | -0.26(-0.47%) |
Aug 19, 2016 | 54.81 | 55.38 | 54.74 | 55.00 | 2,291,867 | +0.01(+0.02%) |
Aug 18, 2016 | 55.14 | 55.61 | 54.67 | 54.99 | 2,484,592 | -0.06(-0.11%) |
Aug 17, 2016 | 55.11 | 55.60 | 54.16 | 55.05 | 3,787,188 | -0.58(-1.05%) |
Aug 16, 2016 | 55.87 | 55.87 | 55.39 | 55.64 | 2,887,827 | -0.33(-0.60%) |
Aug 15, 2016 | 55.09 | 56.16 | 55.09 | 55.97 | 2,955,010 | +0.88(+1.60%) |
Aug 12, 2016 | 54.93 | 55.19 | 54.69 | 55.09 | 1,583,324 | +0.09(+0.16%) |
Aug 11, 2016 | 54.87 | 55.00 | 53.91 | 55.00 | 1,545,222 | +0.30(+0.55%) |
Aug 10, 2016 | 54.88 | 54.88 | 54.16 | 54.70 | 2,396,211 | -0.03(-0.05%) |
Aug 09, 2016 | 54.78 | 55.01 | 54.56 | 54.73 | 2,254,991 | +0.33(+0.60%) |
Aug 08, 2016 | 54.74 | 54.83 | 54.27 | 54.40 | 2,144,752 | -0.21(-0.39%) |
Aug 05, 2016 | 54.45 | 54.65 | 54.09 | 54.62 | 2,149,651 | +0.30(+0.55%) |
Aug 04, 2016 | 54.09 | 54.36 | 53.77 | 54.32 | 2,080,080 | +0.40(+0.75%) |
Aug 03, 2016 | 53.73 | 54.52 | 53.37 | 53.91 | 2,215,527 | +0.03(+0.05%) |
Aug 02, 2016 | 54.69 | 54.75 | 53.59 | 53.89 | 3,195,735 | -0.98(-1.78%) |
Aug 01, 2016 | 55.05 | 55.16 | 54.49 | 54.87 | 3,113,429 | +0.13(+0.24%) |
Jul 29, 2016 | 55.05 | 55.26 | 54.45 | 54.74 | 3,780,400 | -0.33(-0.61%) |
Jul 28, 2016 | 54.42 | 55.22 | 53.81 | 55.07 | 5,508,833 | +0.76(+1.41%) |
Jul 27, 2016 | 57.27 | 57.38 | 53.98 | 54.31 | 17,448,628 | +0.39(+0.73%) |
Jul 26, 2016 | 52.44 | 55.07 | 52.38 | 53.92 | 5,883,317 | +2.01(+3.87%) |
Jul 25, 2016 | 51.87 | 51.96 | 51.62 | 51.91 | 1,394,137 | +0.11(+0.22%) |
Jul 22, 2016 | 51.50 | 51.83 | 51.16 | 51.80 | 960,510 | +0.39(+0.75%) |
Jul 21, 2016 | 52.01 | 52.01 | 51.21 | 51.41 | 1,608,613 | -0.63(-1.22%) |
Jul 20, 2016 | 51.82 | 52.24 | 51.58 | 52.04 | 1,630,007 | +0.36(+0.70%) |
Jul 19, 2016 | 51.53 | 51.86 | 51.36 | 51.68 | 1,593,005 | -0.14(-0.26%) |
Jul 18, 2016 | 51.88 | 52.16 | 51.68 | 51.82 | 2,141,890 | +0.24(+0.47%) |
Jul 15, 2016 | 51.67 | 51.67 | 51.43 | 51.58 | 2,315,139 | +0.11(+0.22%) |
Jul 14, 2016 | 51.45 | 51.61 | 51.17 | 51.47 | 2,007,968 | +0.43(+0.84%) |
Jul 13, 2016 | 50.83 | 51.13 | 50.59 | 51.04 | 2,889,676 | +0.45(+0.90%) |
Jul 12, 2016 | 50.32 | 50.62 | 50.32 | 50.59 | 1,529,181 | +0.63(+1.27%) |
Jul 11, 2016 | 49.73 | 50.21 | 49.60 | 49.95 | 2,085,655 | +0.44(+0.88%) |
Jul 08, 2016 | 48.46 | 49.56 | 47.98 | 49.51 | 2,667,018 | +1.54(+3.20%) |
Jul 07, 2016 | 47.59 | 48.33 | 47.41 | 47.98 | 1,611,607 | +0.51(+1.07%) |
Jul 05, 2016 | 48.01 | 48.37 | 47.20 | 47.47 | 1,996,911 | -1.09(-2.24%) |
Jul 01, 2016 | 48.15 | 48.56 | 48.56 | 48.56 | 2,228,341 | -0.01(-0.02%) |
Jun 30, 2016 | 47.81 | 48.61 | 47.51 | 48.57 | 3,000,779 | +0.87(+1.83%) |
Jun 29, 2016 | 46.90 | 47.72 | 46.83 | 47.70 | 2,897,584 | +1.12(+2.41%) |
Jun 28, 2016 | 45.90 | 46.58 | 45.54 | 46.57 | 3,783,100 | +1.51(+3.35%) |
Jun 27, 2016 | 46.19 | 46.46 | 44.74 | 45.06 | 4,210,620 | -2.14(-4.52%) |
Jun 24, 2016 | 47.09 | 48.34 | 46.95 | 47.20 | 9,900,311 | -2.63(-5.28%) |
Jun 23, 2016 | 49.33 | 49.84 | 49.15 | 49.83 | 1,876,125 | +1.08(+2.22%) |
Jun 22, 2016 | 49.00 | 49.36 | 48.69 | 48.75 | 2,003,835 | -0.18(-0.37%) |
Jun 21, 2016 | 48.87 | 49.02 | 48.58 | 48.93 | 1,450,215 | +0.23(+0.48%) |
Jun 20, 2016 | 48.69 | 49.20 | 48.65 | 48.70 | 2,158,098 | +0.69(+1.43%) |
Jun 17, 2016 | 48.75 | 48.75 | 47.69 | 48.01 | 3,100,777 | -0.78(-1.60%) |
Jun 16, 2016 | 48.46 | 48.88 | 47.94 | 48.79 | 1,268,829 | +0.03(+0.05%) |
Jun 15, 2016 | 49.10 | 49.13 | 48.65 | 48.77 | 2,787,982 | -0.17(-0.35%) |
Jun 14, 2016 | 48.73 | 49.09 | 48.51 | 48.94 | 2,568,337 | +0.17(+0.35%) |
Jun 13, 2016 | 48.76 | 49.35 | 48.62 | 48.77 | 1,286,430 | -0.08(-0.16%) |
Jun 10, 2016 | 48.79 | 49.12 | 48.55 | 48.85 | 1,590,763 | -0.51(-1.04%) |
Jun 09, 2016 | 49.37 | 49.40 | 49.05 | 49.36 | 1,227,605 | -0.19(-0.38%) |
Jun 08, 2016 | 49.63 | 49.84 | 49.31 | 49.55 | 1,447,388 | -0.01(-0.02%) |
Jun 07, 2016 | 49.29 | 49.69 | 48.78 | 49.56 | 3,810,810 | +0.60(+1.23%) |
Jun 06, 2016 | 49.78 | 50.08 | 48.91 | 48.96 | 4,948,394 | -0.87(-1.76%) |
Jun 03, 2016 | 50.22 | 50.22 | 49.55 | 49.83 | 1,705,915 | -0.15(-0.29%) |
Jun 02, 2016 | 49.05 | 50.03 | 49.05 | 49.98 | 1,991,911 | -0.32(-0.63%) |