Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 56.64 | 57.06 | 56.35 | 56.66 | 2,514,082 | +0.26(+0.47%) |
Jun 29, 2017 | 57.65 | 57.78 | 56.36 | 56.39 | 2,787,316 | -1.54(-2.65%) |
Jun 28, 2017 | 57.92 | 58.45 | 57.56 | 57.93 | 1,806,074 | +0.02(+0.04%) |
Jun 27, 2017 | 58.60 | 58.88 | 57.80 | 57.91 | 1,950,960 | -0.88(-1.49%) |
Jun 26, 2017 | 58.79 | 59.04 | 58.41 | 58.79 | 1,463,349 | +0.17(+0.30%) |
Jun 23, 2017 | 58.53 | 59.17 | 58.38 | 58.61 | 2,919,774 | -0.05(-0.08%) |
Jun 22, 2017 | 58.32 | 58.82 | 58.05 | 58.66 | 2,165,025 | +0.26(+0.44%) |
Jun 21, 2017 | 58.24 | 58.44 | 57.93 | 58.40 | 2,328,967 | +0.17(+0.30%) |
Jun 20, 2017 | 57.76 | 58.46 | 57.54 | 58.23 | 2,926,265 | +0.51(+0.88%) |
Jun 19, 2017 | 57.28 | 57.72 | 57.11 | 57.72 | 2,688,635 | +0.49(+0.86%) |
Jun 16, 2017 | 56.64 | 57.58 | 56.55 | 57.23 | 5,210,488 | +0.70(+1.25%) |
Jun 15, 2017 | 56.13 | 56.93 | 56.05 | 56.52 | 2,274,878 | +0.17(+0.31%) |
Jun 14, 2017 | 56.73 | 57.22 | 56.14 | 56.35 | 3,080,838 | +0.23(+0.40%) |
Jun 13, 2017 | 55.99 | 56.27 | 55.77 | 56.12 | 2,054,856 | +0.08(+0.14%) |
Jun 12, 2017 | 55.61 | 56.14 | 55.30 | 56.05 | 2,688,780 | +0.45(+0.80%) |
Jun 09, 2017 | 55.14 | 55.68 | 54.81 | 55.60 | 1,627,023 | +0.42(+0.75%) |
Jun 08, 2017 | 55.52 | 54.58 | 55.18 | 1,467,499 | -0.21(-0.38%) | |
Jun 07, 2017 | 55.28 | 55.55 | 55.15 | 55.39 | 1,771,584 | +0.11(+0.21%) |
Jun 06, 2017 | 55.72 | 55.75 | 55.23 | 55.28 | 1,168,552 | -0.33(-0.60%) |
Jun 05, 2017 | 55.69 | 55.75 | 55.32 | 55.61 | 1,154,891 | -0.24(-0.43%) |
Jun 02, 2017 | 55.52 | 56.08 | 55.44 | 55.86 | 1,960,671 | +0.63(+1.14%) |
Jun 01, 2017 | 54.79 | 55.27 | 54.34 | 55.23 | 1,975,226 | +0.32(+0.58%) |
May 31, 2017 | 54.89 | 55.24 | 54.80 | 54.91 | 3,293,963 | +0.03(+0.06%) |
May 30, 2017 | 54.88 | 55.24 | 54.76 | 54.88 | 1,644,998 | -0.02(-0.04%) |
May 26, 2017 | 55.51 | 55.62 | 54.78 | 54.90 | 1,825,089 | -0.48(-0.86%) |
May 25, 2017 | 55.70 | 55.83 | 55.34 | 55.38 | 1,649,931 | -0.28(-0.50%) |
May 24, 2017 | 55.58 | 55.93 | 55.56 | 55.66 | 1,485,377 | +0.21(+0.38%) |
May 23, 2017 | 55.66 | 55.96 | 55.42 | 55.45 | 2,176,750 | -0.11(-0.20%) |
May 22, 2017 | 55.41 | 55.69 | 55.16 | 55.56 | 2,199,196 | +0.12(+0.22%) |
May 19, 2017 | 55.42 | 55.60 | 54.77 | 55.44 | 2,524,449 | +0.23(+0.43%) |
May 18, 2017 | 54.74 | 55.33 | 54.43 | 55.21 | 2,566,286 | +0.51(+0.93%) |
May 17, 2017 | 54.25 | 55.17 | 54.09 | 54.70 | 3,355,485 | +0.50(+0.92%) |
May 16, 2017 | 54.34 | 54.49 | 53.79 | 54.20 | 1,843,338 | -0.05(-0.08%) |
May 15, 2017 | 54.50 | 54.99 | 54.21 | 54.24 | 1,977,125 | -0.14(-0.26%) |
May 12, 2017 | 54.27 | 54.73 | 54.12 | 54.39 | 3,198,371 | +0.26(+0.49%) |
May 11, 2017 | 52.84 | 54.18 | 52.56 | 54.12 | 2,452,242 | +1.13(+2.13%) |
May 10, 2017 | 52.36 | 53.14 | 52.12 | 53.00 | 1,979,505 | +0.74(+1.42%) |
May 09, 2017 | 52.80 | 52.84 | 51.97 | 52.25 | 2,192,812 | -0.52(-0.99%) |
May 08, 2017 | 52.95 | 52.96 | 52.24 | 52.78 | 2,395,330 | -0.06(-0.11%) |
May 05, 2017 | 52.16 | 52.93 | 52.04 | 52.84 | 2,494,443 | +0.61(+1.17%) |
May 04, 2017 | 52.14 | 52.33 | 51.54 | 52.22 | 2,637,452 | +0.04(+0.07%) |
May 03, 2017 | 53.06 | 53.19 | 52.00 | 52.19 | 2,919,051 | -0.70(-1.33%) |
May 02, 2017 | 53.30 | 53.40 | 52.63 | 52.89 | 3,382,599 | -0.34(-0.63%) |
May 01, 2017 | 53.47 | 53.82 | 53.02 | 53.22 | 2,235,246 | -0.18(-0.34%) |
Apr 28, 2017 | 53.86 | 53.86 | 52.76 | 53.40 | 2,572,051 | -0.54(-1.00%) |
Apr 27, 2017 | 54.39 | 53.46 | 53.94 | 1,722,628 | +0.25(+0.46%) | |
Apr 26, 2017 | 54.14 | 54.18 | 53.58 | 53.70 | 2,090,377 | -0.63(-1.16%) |
Apr 25, 2017 | 54.19 | 54.37 | 53.93 | 54.32 | 1,487,972 | +0.13(+0.23%) |
Apr 24, 2017 | 55.22 | 55.28 | 53.40 | 54.20 | 3,953,034 | -0.88(-1.60%) |
Apr 21, 2017 | 55.18 | 55.53 | 54.99 | 55.08 | 3,085,834 | -0.29(-0.53%) |
Apr 20, 2017 | 55.14 | 55.40 | 55.01 | 55.37 | 2,164,006 | +0.15(+0.27%) |
Apr 19, 2017 | 55.44 | 55.50 | 55.00 | 55.22 | 3,077,676 | -0.28(-0.50%) |
Apr 18, 2017 | 54.90 | 55.69 | 54.80 | 55.50 | 3,276,110 | +0.64(+1.16%) |
Apr 17, 2017 | 54.68 | 54.91 | 54.60 | 54.86 | 1,744,427 | +0.40(+0.74%) |
Apr 13, 2017 | 54.49 | 54.81 | 54.34 | 54.46 | 2,433,720 | -0.06(-0.11%) |
Apr 12, 2017 | 54.41 | 54.70 | 54.16 | 54.52 | 2,037,762 | +0.10(+0.19%) |
Apr 11, 2017 | 54.48 | 54.64 | 54.30 | 54.41 | 1,705,335 | -0.07(-0.14%) |
Apr 10, 2017 | 54.02 | 54.59 | 53.84 | 54.49 | 2,243,121 | +0.47(+0.87%) |
Apr 07, 2017 | 53.55 | 54.18 | 53.55 | 54.02 | 2,894,153 | +0.51(+0.95%) |
Apr 06, 2017 | 53.24 | 53.72 | 52.95 | 53.51 | 2,929,869 | +0.21(+0.39%) |
Apr 05, 2017 | 52.78 | 53.47 | 52.66 | 53.30 | 2,864,533 | +0.54(+1.02%) |
Apr 04, 2017 | 53.19 | 53.19 | 52.66 | 52.76 | 3,792,228 | -0.43(-0.80%) |
Apr 03, 2017 | 52.94 | 53.26 | 52.70 | 53.19 | 2,712,039 | +0.25(+0.47%) |
Mar 31, 2017 | 52.81 | 53.18 | 52.69 | 52.94 | 3,545,565 | +0.03(+0.06%) |
Mar 30, 2017 | 52.87 | 53.06 | 52.51 | 52.91 | 2,432,943 | -0.11(-0.21%) |
Mar 29, 2017 | 52.72 | 53.13 | 52.66 | 53.02 | 3,123,023 | +0.24(+0.45%) |
Mar 28, 2017 | 52.35 | 52.84 | 52.21 | 52.78 | 2,583,694 | +0.36(+0.68%) |
Mar 27, 2017 | 52.14 | 52.91 | 51.99 | 52.42 | 3,243,159 | +0.34(+0.66%) |
Mar 24, 2017 | 52.16 | 52.31 | 51.98 | 52.08 | 3,162,489 | +0.05(+0.10%) |
Mar 23, 2017 | 51.36 | 52.55 | 51.16 | 52.03 | 3,446,311 | +0.70(+1.37%) |
Mar 22, 2017 | 50.83 | 51.43 | 50.71 | 51.33 | 2,327,774 | +0.63(+1.24%) |
Mar 21, 2017 | 50.77 | 50.95 | 50.47 | 50.70 | 2,586,086 | +0.03(+0.06%) |
Mar 20, 2017 | 50.80 | 50.98 | 50.24 | 50.67 | 2,890,533 | +0.37(+0.74%) |
Mar 17, 2017 | 50.41 | 50.78 | 50.14 | 50.29 | 4,632,174 | -0.01(-0.01%) |
Mar 16, 2017 | 50.09 | 50.50 | 50.03 | 50.30 | 2,286,145 | +0.04(+0.07%) |
Mar 15, 2017 | 49.54 | 50.35 | 49.43 | 50.26 | 3,069,768 | +0.89(+1.80%) |
Mar 14, 2017 | 49.23 | 49.44 | 48.78 | 49.37 | 2,309,491 | +0.04(+0.08%) |
Mar 13, 2017 | 49.46 | 49.83 | 48.85 | 49.34 | 2,757,288 | -0.13(-0.26%) |
Mar 10, 2017 | 49.19 | 50.03 | 49.15 | 49.46 | 2,908,603 | +0.28(+0.56%) |
Mar 09, 2017 | 50.06 | 50.17 | 49.03 | 49.19 | 2,560,146 | -0.91(-1.82%) |
Mar 08, 2017 | 50.69 | 50.83 | 50.06 | 50.10 | 2,499,693 | -1.10(-2.15%) |
Mar 07, 2017 | 51.06 | 51.29 | 50.60 | 51.20 | 1,629,479 | -0.04(-0.07%) |
Mar 06, 2017 | 51.64 | 51.97 | 51.02 | 51.24 | 1,976,367 | -0.77(-1.48%) |
Mar 03, 2017 | 52.28 | 52.28 | 51.45 | 52.01 | 1,939,748 | -0.28(-0.54%) |
Mar 02, 2017 | 51.75 | 52.36 | 51.39 | 52.29 | 2,921,322 | +0.35(+0.68%) |
Mar 01, 2017 | 52.14 | 52.41 | 51.59 | 51.94 | 3,218,443 | -0.67(-1.28%) |
Feb 28, 2017 | 52.36 | 52.87 | 52.22 | 52.61 | 3,158,267 | +0.25(+0.49%) |
Feb 27, 2017 | 52.26 | 52.71 | 52.15 | 52.36 | 2,103,991 | -0.01(-0.03%) |
Feb 24, 2017 | 51.44 | 52.40 | 51.00 | 52.37 | 3,313,284 | +0.90(+1.76%) |
Feb 23, 2017 | 50.85 | 51.54 | 50.53 | 51.47 | 2,372,237 | +0.86(+1.70%) |
Feb 22, 2017 | 50.69 | 51.07 | 50.17 | 50.61 | 3,568,150 | +0.57(+1.14%) |
Feb 21, 2017 | 49.36 | 50.15 | 48.97 | 50.04 | 2,717,465 | +0.76(+1.55%) |
Feb 17, 2017 | 49.28 | 49.28 | 49.28 | 0 | -0.12(-0.24%) | |
Feb 16, 2017 | 49.09 | 50.00 | 49.09 | 49.40 | 1,802,444 | +0.37(+0.76%) |
Feb 15, 2017 | 48.77 | 49.11 | 48.31 | 49.02 | 2,264,485 | +0.05(+0.11%) |
Feb 14, 2017 | 49.67 | 49.70 | 48.49 | 48.97 | 1,801,599 | -0.58(-1.18%) |
Feb 13, 2017 | 49.34 | 49.78 | 49.01 | 49.55 | 2,337,059 | +0.31(+0.64%) |
Feb 10, 2017 | 48.80 | 49.25 | 48.63 | 49.24 | 1,955,723 | +0.36(+0.73%) |
Feb 09, 2017 | 49.36 | 49.53 | 48.74 | 48.88 | 2,211,552 | -0.48(-0.97%) |
Feb 08, 2017 | 49.26 | 49.66 | 49.26 | 49.36 | 2,693,244 | +0.12(+0.24%) |
Feb 07, 2017 | 49.58 | 49.84 | 49.17 | 49.24 | 1,881,979 | -0.22(-0.45%) |
Feb 06, 2017 | 49.01 | 49.62 | 48.91 | 49.46 | 2,418,450 | +0.55(+1.13%) |
Feb 03, 2017 | 49.08 | 49.55 | 48.69 | 48.91 | 2,411,057 | -0.03(-0.06%) |
Feb 02, 2017 | 48.26 | 49.02 | 48.24 | 48.94 | 2,341,144 | +0.79(+1.64%) |
Feb 01, 2017 | 48.80 | 49.18 | 48.13 | 48.15 | 2,767,231 | -0.76(-1.55%) |
Jan 31, 2017 | 49.04 | 49.44 | 48.81 | 48.91 | 3,472,720 | -0.03(-0.06%) |
Jan 30, 2017 | 48.73 | 49.12 | 48.47 | 48.94 | 1,713,658 | +0.30(+0.61%) |
Jan 27, 2017 | 48.96 | 49.14 | 48.45 | 48.65 | 1,611,956 | -0.15(-0.30%) |
Jan 26, 2017 | 49.04 | 49.35 | 48.65 | 48.79 | 2,324,132 | -0.16(-0.33%) |
Jan 25, 2017 | 49.61 | 49.75 | 48.71 | 48.96 | 2,129,571 | -0.69(-1.40%) |
Jan 24, 2017 | 49.81 | 50.16 | 49.39 | 49.65 | 2,529,086 | -0.28(-0.56%) |
Jan 23, 2017 | 49.32 | 50.03 | 49.07 | 49.93 | 2,554,677 | +0.68(+1.38%) |
Jan 20, 2017 | 48.81 | 49.28 | 48.55 | 49.25 | 2,088,490 | +0.27(+0.54%) |
Jan 19, 2017 | 49.21 | 49.31 | 48.72 | 48.99 | 2,399,583 | -0.50(-1.01%) |
Jan 18, 2017 | 49.63 | 49.89 | 49.41 | 49.49 | 3,408,809 | -0.16(-0.33%) |
Jan 17, 2017 | 49.49 | 49.90 | 49.38 | 49.65 | 1,991,571 | +0.47(+0.96%) |
Jan 13, 2017 | 49.18 | 49.18 | 49.18 | 0 | -0.14(-0.28%) | |
Jan 12, 2017 | 48.76 | 49.40 | 48.53 | 49.32 | 2,184,271 | +0.33(+0.68%) |
Jan 11, 2017 | 48.92 | 49.47 | 48.48 | 48.99 | 3,715,584 | +0.06(+0.12%) |
Jan 10, 2017 | 50.09 | 50.09 | 48.78 | 48.93 | 4,408,372 | -1.53(-3.04%) |
Jan 09, 2017 | 50.61 | 50.80 | 50.15 | 50.46 | 2,448,801 | -0.04(-0.07%) |
Jan 06, 2017 | 50.23 | 50.67 | 49.79 | 50.50 | 2,587,175 | +0.21(+0.41%) |
Jan 05, 2017 | 49.66 | 50.40 | 48.98 | 50.29 | 3,020,024 | +1.10(+2.23%) |
Jan 04, 2017 | 48.77 | 49.36 | 48.62 | 49.19 | 2,806,348 | +0.38(+0.77%) |
Jan 03, 2017 | 49.51 | 49.51 | 48.57 | 48.82 | 2,826,129 | -0.56(-1.14%) |
Dec 30, 2016 | 49.38 | 49.38 | 49.38 | 0 | +0.86(+1.76%) | |
Dec 29, 2016 | 48.34 | 48.89 | 48.05 | 48.52 | 2,042,409 | +0.27(+0.57%) |
Dec 28, 2016 | 48.59 | 48.65 | 47.97 | 48.25 | 1,365,876 | -0.34(-0.70%) |
Dec 27, 2016 | 48.37 | 48.76 | 48.13 | 48.59 | 1,652,531 | +0.26(+0.53%) |
Dec 23, 2016 | 48.33 | 48.33 | 48.33 | 0 | +0.13(+0.26%) | |
Dec 22, 2016 | 47.99 | 48.37 | 47.55 | 48.20 | 1,747,230 | +0.02(+0.05%) |
Dec 21, 2016 | 49.04 | 49.58 | 48.14 | 48.18 | 2,215,655 | -0.85(-1.73%) |
Dec 20, 2016 | 48.92 | 49.43 | 48.65 | 49.03 | 1,879,339 | +0.06(+0.12%) |
Dec 19, 2016 | 48.49 | 49.35 | 48.49 | 48.97 | 2,470,242 | +0.89(+1.84%) |
Dec 16, 2016 | 47.13 | 48.38 | 47.13 | 48.09 | 6,871,196 | +1.36(+2.90%) |
Dec 15, 2016 | 47.38 | 47.58 | 46.51 | 46.73 | 5,435,086 | -0.85(-1.78%) |
Dec 14, 2016 | 49.10 | 49.13 | 47.51 | 47.58 | 3,724,358 | -1.55(-3.15%) |
Dec 13, 2016 | 49.16 | 49.21 | 48.71 | 49.13 | 3,096,110 | +0.04(+0.08%) |
Dec 12, 2016 | 48.33 | 49.15 | 47.99 | 49.09 | 2,829,374 | +0.64(+1.32%) |
Dec 09, 2016 | 48.34 | 49.03 | 48.31 | 48.45 | 2,248,309 | +0.04(+0.09%) |
Dec 08, 2016 | 47.80 | 48.47 | 47.47 | 48.40 | 2,872,830 | +0.25(+0.52%) |
Dec 07, 2016 | 47.12 | 48.18 | 47.04 | 48.15 | 3,808,805 | +1.27(+2.71%) |
Dec 06, 2016 | 46.22 | 47.14 | 46.11 | 46.88 | 3,335,734 | +0.66(+1.42%) |
Dec 05, 2016 | 46.28 | 46.56 | 45.79 | 46.23 | 3,590,137 | -0.09(-0.19%) |
Dec 02, 2016 | 45.75 | 46.99 | 45.71 | 46.31 | 3,644,394 | +1.01(+2.23%) |
Dec 01, 2016 | 46.14 | 46.17 | 45.06 | 45.30 | 3,306,073 | -1.01(-2.18%) |
Nov 30, 2016 | 46.76 | 47.07 | 46.06 | 46.31 | 6,117,389 | -1.04(-2.20%) |
Nov 29, 2016 | 46.80 | 47.41 | 46.51 | 47.36 | 3,305,243 | +0.58(+1.25%) |
Nov 28, 2016 | 46.23 | 46.91 | 46.07 | 46.77 | 3,341,807 | +0.56(+1.21%) |
Nov 25, 2016 | 45.86 | 46.60 | 45.64 | 46.21 | 1,107,478 | +0.34(+0.74%) |
Nov 23, 2016 | 45.87 | 45.87 | 45.87 | 0 | -0.18(-0.38%) | |
Nov 22, 2016 | 45.82 | 46.17 | 45.48 | 46.05 | 3,521,918 | +0.42(+0.92%) |
Nov 21, 2016 | 46.29 | 46.48 | 45.53 | 45.63 | 3,132,841 | -0.47(-1.02%) |
Nov 18, 2016 | 45.78 | 46.23 | 45.51 | 46.10 | 2,951,623 | +0.38(+0.82%) |
Nov 17, 2016 | 46.51 | 46.82 | 45.50 | 45.72 | 2,762,326 | -0.76(-1.63%) |
Nov 16, 2016 | 46.38 | 46.82 | 45.96 | 46.48 | 3,380,482 | +0.18(+0.40%) |
Nov 15, 2016 | 47.12 | 48.06 | 46.01 | 46.30 | 3,469,800 | -0.71(-1.51%) |
Nov 14, 2016 | 45.27 | 47.26 | 44.72 | 47.01 | 4,563,031 | +1.62(+3.58%) |
Nov 11, 2016 | 44.86 | 45.79 | 44.79 | 45.39 | 4,524,040 | +0.38(+0.84%) |
Nov 10, 2016 | 46.16 | 46.18 | 43.81 | 45.01 | 8,295,423 | -1.28(-2.77%) |
Nov 09, 2016 | 46.65 | 47.16 | 45.31 | 46.29 | 6,717,939 | -1.64(-3.42%) |
Nov 08, 2016 | 48.67 | 48.90 | 47.85 | 47.93 | 3,650,091 | -0.94(-1.92%) |
Nov 07, 2016 | 48.68 | 48.89 | 47.90 | 48.87 | 3,052,556 | +0.81(+1.69%) |
Nov 04, 2016 | 47.99 | 48.41 | 47.39 | 48.06 | 3,571,338 | +0.01(+0.03%) |
Nov 03, 2016 | 48.83 | 48.83 | 47.87 | 48.04 | 4,623,121 | -0.90(-1.83%) |
Nov 02, 2016 | 49.05 | 49.67 | 48.78 | 48.94 | 5,504,454 | -0.15(-0.30%) |
Nov 01, 2016 | 49.72 | 49.91 | 48.39 | 49.08 | 5,344,768 | -0.82(-1.63%) |
Oct 31, 2016 | 50.16 | 50.35 | 49.73 | 49.90 | 3,430,356 | +0.06(+0.12%) |
Oct 28, 2016 | 50.07 | 50.35 | 49.59 | 49.84 | 2,672,998 | +0.04(+0.07%) |
Oct 27, 2016 | 50.50 | 50.57 | 49.24 | 49.80 | 2,560,009 | -0.94(-1.85%) |
Oct 26, 2016 | 51.29 | 51.39 | 50.44 | 50.74 | 1,477,222 | -0.93(-1.80%) |
Oct 25, 2016 | 51.54 | 51.77 | 51.22 | 51.67 | 1,536,624 | +0.08(+0.16%) |
Oct 24, 2016 | 51.59 | 52.21 | 51.33 | 51.59 | 1,540,083 | +0.26(+0.51%) |
Oct 21, 2016 | 51.30 | 51.62 | 51.17 | 51.33 | 1,739,764 | -0.28(-0.54%) |
Oct 20, 2016 | 51.41 | 51.79 | 51.19 | 51.61 | 2,224,198 | +0.21(+0.41%) |
Oct 19, 2016 | 51.27 | 51.63 | 51.08 | 51.40 | 2,696,324 | +0.19(+0.37%) |
Oct 18, 2016 | 50.95 | 51.51 | 50.76 | 51.21 | 2,023,611 | +0.73(+1.44%) |
Oct 17, 2016 | 50.67 | 50.98 | 50.39 | 50.48 | 2,054,642 | -0.07(-0.14%) |
Oct 14, 2016 | 51.47 | 51.47 | 50.17 | 50.55 | 2,071,918 | -0.33(-0.66%) |
Oct 13, 2016 | 50.24 | 51.06 | 50.10 | 50.89 | 2,189,686 | +0.56(+1.11%) |
Oct 12, 2016 | 50.06 | 50.58 | 50.04 | 50.33 | 1,950,676 | +0.28(+0.55%) |
Oct 11, 2016 | 50.67 | 50.95 | 49.98 | 50.05 | 2,438,677 | -0.76(-1.50%) |
Oct 10, 2016 | 50.68 | 51.26 | 50.60 | 50.82 | 1,756,615 | +0.18(+0.36%) |
Oct 07, 2016 | 51.49 | 52.05 | 50.43 | 50.63 | 3,776,745 | -0.58(-1.12%) |
Oct 06, 2016 | 51.08 | 51.54 | 50.32 | 51.21 | 4,210,898 | -0.04(-0.07%) |
Oct 05, 2016 | 52.48 | 52.80 | 51.08 | 51.24 | 3,910,760 | -1.09(-2.09%) |
Oct 04, 2016 | 53.66 | 53.71 | 52.05 | 52.34 | 3,405,784 | -1.39(-2.59%) |
Oct 03, 2016 | 54.22 | 54.49 | 53.60 | 53.73 | 2,482,535 | -0.71(-1.31%) |
Sep 30, 2016 | 55.64 | 55.98 | 54.41 | 54.44 | 2,882,337 | -0.76(-1.37%) |
Sep 29, 2016 | 55.36 | 55.79 | 54.62 | 55.20 | 2,340,852 | -0.47(-0.84%) |
Sep 28, 2016 | 55.04 | 55.73 | 55.04 | 55.66 | 2,235,612 | +0.68(+1.23%) |
Sep 27, 2016 | 56.08 | 56.20 | 54.89 | 54.99 | 3,277,655 | -0.93(-1.67%) |
Sep 26, 2016 | 55.28 | 56.16 | 55.28 | 55.92 | 3,868,031 | +0.29(+0.52%) |
Sep 23, 2016 | 55.37 | 55.95 | 54.84 | 55.63 | 2,289,351 | +0.23(+0.41%) |
Sep 22, 2016 | 54.54 | 55.55 | 54.53 | 55.40 | 3,985,075 | +1.27(+2.35%) |
Sep 21, 2016 | 53.36 | 54.24 | 52.69 | 54.13 | 3,971,434 | +0.84(+1.59%) |
Sep 20, 2016 | 53.85 | 53.85 | 53.27 | 53.28 | 3,473,630 | -0.05(-0.10%) |
Sep 19, 2016 | 53.62 | 53.74 | 53.16 | 53.33 | 3,778,298 | +0.04(+0.08%) |
Sep 16, 2016 | 53.43 | 53.55 | 52.99 | 53.29 | 4,631,654 | -0.31(-0.57%) |
Sep 15, 2016 | 53.36 | 53.72 | 53.06 | 53.60 | 2,245,751 | +0.05(+0.10%) |
Sep 14, 2016 | 53.49 | 54.03 | 53.23 | 53.55 | 2,647,071 | +0.33(+0.62%) |
Sep 13, 2016 | 54.06 | 54.25 | 53.02 | 53.22 | 2,604,636 | -1.22(-2.25%) |
Sep 12, 2016 | 53.61 | 54.68 | 53.43 | 54.44 | 2,993,569 | +0.74(+1.38%) |
Sep 09, 2016 | 55.72 | 55.93 | 53.52 | 53.70 | 4,380,672 | -2.64(-4.69%) |
Sep 08, 2016 | 56.65 | 56.70 | 56.07 | 56.34 | 4,380,352 | -0.59(-1.04%) |
Sep 07, 2016 | 56.71 | 56.93 | 56.40 | 56.93 | 1,771,262 | +0.20(+0.35%) |
Sep 06, 2016 | 56.03 | 56.76 | 55.66 | 56.73 | 2,579,169 | +0.89(+1.59%) |
Sep 02, 2016 | 55.85 | 55.85 | 55.85 | 55.85 | 2,302,097 | +0.20(+0.35%) |
Sep 01, 2016 | 55.88 | 55.91 | 55.32 | 55.65 | 1,734,679 | -0.23(-0.42%) |
Aug 31, 2016 | 55.94 | 56.30 | 55.50 | 55.88 | 3,112,430 | -0.18(-0.32%) |
Aug 30, 2016 | 56.15 | 56.23 | 55.51 | 56.07 | 1,551,974 | +0.03(+0.05%) |
Aug 29, 2016 | 55.40 | 56.31 | 55.37 | 56.04 | 2,040,177 | +0.86(+1.56%) |
Aug 26, 2016 | 56.17 | 56.49 | 54.71 | 55.18 | 2,631,626 | -0.89(-1.58%) |
Aug 25, 2016 | 55.61 | 56.28 | 55.56 | 56.07 | 1,986,478 | +0.52(+0.93%) |
Aug 24, 2016 | 56.00 | 56.17 | 55.23 | 55.55 | 1,462,433 | -0.45(-0.81%) |
Aug 23, 2016 | 56.05 | 56.15 | 55.73 | 56.00 | 1,618,617 | +0.20(+0.35%) |
Aug 22, 2016 | 55.67 | 56.05 | 55.54 | 55.80 | 2,112,542 | +0.28(+0.50%) |
Aug 19, 2016 | 55.80 | 56.01 | 55.39 | 55.53 | 2,436,677 | -0.46(-0.82%) |
Aug 18, 2016 | 56.07 | 56.25 | 55.64 | 55.98 | 1,704,152 | -0.08(-0.14%) |
Aug 17, 2016 | 55.96 | 56.25 | 55.40 | 56.07 | 2,745,772 | +0.24(+0.43%) |
Aug 16, 2016 | 56.47 | 56.57 | 55.62 | 55.82 | 2,235,243 | -0.79(-1.39%) |
Aug 15, 2016 | 57.13 | 57.31 | 56.56 | 56.61 | 2,284,912 | -0.44(-0.78%) |
Aug 12, 2016 | 56.77 | 57.83 | 56.60 | 57.06 | 2,302,427 | +0.44(+0.78%) |
Aug 11, 2016 | 57.42 | 57.47 | 56.28 | 56.61 | 2,891,441 | -0.84(-1.46%) |
Aug 10, 2016 | 57.14 | 57.65 | 57.02 | 57.45 | 2,777,395 | +0.47(+0.82%) |
Aug 09, 2016 | 56.02 | 57.08 | 55.42 | 56.98 | 3,286,150 | +0.88(+1.57%) |
Aug 08, 2016 | 55.70 | 56.41 | 55.58 | 56.10 | 2,167,008 | +0.49(+0.88%) |
Aug 05, 2016 | 56.03 | 56.33 | 55.45 | 55.61 | 2,071,753 | -0.34(-0.61%) |
Aug 04, 2016 | 55.78 | 55.98 | 55.47 | 55.96 | 2,037,883 | +0.18(+0.32%) |
Aug 03, 2016 | 55.84 | 56.05 | 54.67 | 55.78 | 3,286,313 | -0.24(-0.44%) |
Aug 02, 2016 | 56.94 | 57.30 | 55.67 | 56.02 | 3,266,603 | -1.30(-2.27%) |
Aug 01, 2016 | 57.12 | 57.74 | 56.60 | 57.32 | 2,700,873 | +0.20(+0.35%) |
Jul 29, 2016 | 56.53 | 57.60 | 56.53 | 57.12 | 2,673,662 | +0.69(+1.22%) |
Jul 28, 2016 | 55.61 | 56.59 | 55.49 | 56.43 | 2,379,257 | +0.73(+1.31%) |
Jul 27, 2016 | 56.00 | 56.12 | 54.91 | 55.70 | 2,417,096 | -0.30(-0.53%) |
Jul 26, 2016 | 56.63 | 56.66 | 55.80 | 56.00 | 1,851,471 | -0.71(-1.24%) |
Jul 25, 2016 | 56.81 | 56.96 | 56.32 | 56.70 | 1,579,761 | +0.00(+0.00%) |
Jul 22, 2016 | 56.16 | 56.99 | 56.10 | 56.70 | 1,738,340 | +0.50(+0.88%) |
Jul 21, 2016 | 55.62 | 56.22 | 55.50 | 56.21 | 1,503,362 | +0.32(+0.58%) |
Jul 20, 2016 | 55.79 | 55.90 | 55.55 | 55.88 | 1,472,034 | +0.04(+0.06%) |
Jul 19, 2016 | 55.60 | 55.88 | 55.28 | 55.85 | 2,107,621 | +0.27(+0.48%) |
Jul 18, 2016 | 55.18 | 55.72 | 55.00 | 55.58 | 1,507,871 | +0.50(+0.90%) |
Jul 15, 2016 | 54.95 | 55.14 | 54.44 | 55.08 | 2,094,124 | +0.24(+0.43%) |
Jul 14, 2016 | 55.41 | 55.43 | 54.49 | 54.85 | 2,126,604 | -0.56(-1.01%) |
Jul 13, 2016 | 54.98 | 55.45 | 54.72 | 55.41 | 2,424,751 | +0.67(+1.22%) |
Jul 12, 2016 | 54.83 | 55.14 | 54.38 | 54.74 | 2,481,445 | -0.13(-0.24%) |
Jul 11, 2016 | 54.57 | 54.96 | 54.00 | 54.87 | 1,972,686 | +0.42(+0.77%) |
Jul 08, 2016 | 54.24 | 53.89 | 53.69 | 54.45 | 3,182,290 | +0.56(+1.04%) |
Jul 07, 2016 | 54.67 | 54.75 | 53.49 | 53.89 | 3,195,502 | -1.12(-2.03%) |
Jul 06, 2016 | 55.06 | 55.25 | 54.65 | 55.01 | 3,283,796 | -0.22(-0.40%) |
Jul 05, 2016 | 54.74 | 55.26 | 54.72 | 55.23 | 2,319,911 | +0.36(+0.66%) |