Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 65.62 | 65.90 | 65.61 | 65.77 | 227,723 | +0.13(+0.20%) |
Jul 28, 2017 | 65.76 | 65.85 | 65.20 | 65.64 | 275,276 | -0.26(-0.39%) |
Jul 27, 2017 | 65.31 | 65.91 | 65.31 | 65.90 | 345,106 | +0.81(+1.24%) |
Jul 26, 2017 | 65.06 | 65.17 | 65.01 | 65.09 | 234,159 | +0.34(+0.53%) |
Jul 25, 2017 | 64.83 | 64.87 | 64.69 | 64.75 | 662,050 | +0.21(+0.33%) |
Jul 24, 2017 | 64.89 | 64.89 | 64.50 | 64.54 | 293,631 | -0.35(-0.54%) |
Jul 21, 2017 | 64.79 | 64.91 | 64.64 | 64.89 | 244,742 | -0.20(-0.31%) |
Jul 20, 2017 | 64.94 | 65.22 | 64.92 | 65.09 | 385,226 | +0.16(+0.24%) |
Jul 19, 2017 | 64.71 | 64.93 | 64.66 | 64.93 | 317,539 | +0.23(+0.36%) |
Jul 18, 2017 | 64.68 | 64.75 | 64.54 | 64.70 | 530,469 | +0.00(+0.00%) |
Jul 17, 2017 | 64.75 | 64.81 | 64.64 | 64.70 | 271,368 | -0.07(-0.11%) |
Jul 14, 2017 | 64.57 | 64.84 | 64.55 | 64.77 | 285,387 | +0.33(+0.52%) |
Jul 13, 2017 | 64.51 | 64.51 | 64.32 | 64.43 | 464,833 | -0.08(-0.12%) |
Jul 12, 2017 | 64.50 | 64.71 | 64.45 | 64.51 | 293,076 | +0.34(+0.53%) |
Jul 11, 2017 | 64.23 | 64.25 | 63.87 | 64.17 | 644,181 | -0.09(-0.13%) |
Jul 10, 2017 | 64.39 | 64.45 | 64.24 | 64.25 | 318,826 | -0.16(-0.25%) |
Jul 07, 2017 | 64.41 | 64.48 | 64.24 | 64.42 | 243,343 | +0.09(+0.15%) |
Jul 06, 2017 | 64.78 | 64.26 | 64.33 | 356,098 | -0.60(-0.92%) | |
Jul 05, 2017 | 65.10 | 65.10 | 64.76 | 64.92 | 547,706 | -0.12(-0.19%) |
Jul 03, 2017 | 64.82 | 65.27 | 64.82 | 65.05 | 215,717 | +0.35(+0.54%) |
Jun 30, 2017 | 64.77 | 64.92 | 64.62 | 64.70 | 499,191 | +0.08(+0.12%) |
Jun 29, 2017 | 65.09 | 65.13 | 64.40 | 64.62 | 501,861 | -0.65(-0.99%) |
Jun 28, 2017 | 65.31 | 65.44 | 65.23 | 65.27 | 470,313 | +0.17(+0.26%) |
Jun 27, 2017 | 65.51 | 65.52 | 65.10 | 65.10 | 468,741 | -0.55(-0.84%) |
Jun 26, 2017 | 65.70 | 65.83 | 65.62 | 65.65 | 295,935 | +0.05(+0.08%) |
Jun 23, 2017 | 65.47 | 65.66 | 65.40 | 65.60 | 236,757 | +0.15(+0.24%) |
Jun 22, 2017 | 65.56 | 65.67 | 65.43 | 65.44 | 202,693 | -0.10(-0.15%) |
Jun 21, 2017 | 65.86 | 65.86 | 65.40 | 65.54 | 244,676 | -0.34(-0.52%) |
Jun 20, 2017 | 66.10 | 66.10 | 65.87 | 65.88 | 443,767 | -0.35(-0.52%) |
Jun 19, 2017 | 66.17 | 66.24 | 66.06 | 66.23 | 462,060 | +0.12(+0.19%) |
Jun 16, 2017 | 65.80 | 66.10 | 65.66 | 66.10 | 1,342,867 | +0.25(+0.38%) |
Jun 15, 2017 | 65.52 | 65.87 | 65.45 | 65.86 | 271,821 | +0.13(+0.20%) |
Jun 14, 2017 | 65.80 | 65.87 | 65.56 | 65.73 | 275,951 | +0.02(+0.02%) |
Jun 13, 2017 | 65.77 | 65.77 | 65.56 | 65.71 | 359,542 | -0.02(-0.02%) |
Jun 12, 2017 | 65.58 | 65.96 | 65.57 | 65.73 | 1,662,640 | +0.19(+0.29%) |
Jun 09, 2017 | 65.14 | 65.56 | 65.13 | 65.53 | 374,596 | +0.40(+0.62%) |
Jun 08, 2017 | 65.25 | 65.32 | 64.99 | 65.13 | 479,874 | -0.19(-0.30%) |
Jun 07, 2017 | 65.36 | 65.43 | 65.14 | 65.33 | 543,696 | -0.05(-0.08%) |
Jun 06, 2017 | 65.33 | 65.48 | 65.26 | 65.38 | 435,303 | -0.05(-0.08%) |
Jun 05, 2017 | 65.35 | 65.46 | 65.28 | 65.43 | 773,730 | +0.03(+0.05%) |
Jun 02, 2017 | 65.54 | 65.54 | 65.32 | 65.40 | 246,450 | -0.05(-0.08%) |
Jun 01, 2017 | 65.17 | 65.46 | 65.02 | 65.46 | 335,385 | +0.32(+0.50%) |
May 31, 2017 | 65.02 | 65.23 | 65.02 | 65.13 | 427,995 | +0.16(+0.25%) |
May 30, 2017 | 64.73 | 65.05 | 64.73 | 64.97 | 226,130 | +0.11(+0.17%) |
May 26, 2017 | 64.86 | 64.90 | 64.79 | 64.86 | 220,259 | -0.02(-0.02%) |
May 25, 2017 | 64.73 | 64.95 | 64.68 | 64.88 | 321,990 | +0.29(+0.44%) |
May 24, 2017 | 64.58 | 64.66 | 64.48 | 64.59 | 228,747 | +0.08(+0.12%) |
May 23, 2017 | 64.51 | 64.64 | 64.45 | 64.52 | 1,238,089 | +0.08(+0.13%) |
May 22, 2017 | 64.20 | 64.47 | 64.20 | 64.43 | 306,445 | +0.28(+0.43%) |
May 19, 2017 | 63.90 | 64.23 | 63.82 | 64.15 | 333,043 | +0.39(+0.62%) |
May 18, 2017 | 63.58 | 63.98 | 63.46 | 63.76 | 455,776 | -0.02(-0.02%) |
May 17, 2017 | 64.05 | 64.21 | 63.73 | 63.77 | 649,875 | -0.59(-0.91%) |
May 16, 2017 | 64.49 | 64.59 | 64.30 | 64.36 | 513,751 | -0.10(-0.16%) |
May 15, 2017 | 64.27 | 64.48 | 64.21 | 64.46 | 353,195 | +0.39(+0.60%) |
May 12, 2017 | 64.11 | 64.15 | 64.01 | 64.08 | 604,181 | -0.08(-0.13%) |
May 11, 2017 | 64.17 | 64.21 | 63.92 | 64.16 | 3,276,507 | +0.00(+0.00%) |
May 10, 2017 | 64.14 | 64.25 | 64.07 | 64.16 | 295,178 | +0.04(+0.06%) |
May 09, 2017 | 64.42 | 64.44 | 64.01 | 64.12 | 321,118 | -0.28(-0.43%) |
May 08, 2017 | 64.36 | 64.44 | 64.28 | 64.40 | 554,620 | +0.04(+0.06%) |
May 05, 2017 | 64.06 | 64.36 | 64.04 | 64.36 | 244,040 | +0.32(+0.49%) |
May 04, 2017 | 64.17 | 64.18 | 63.84 | 64.04 | 619,591 | -0.10(-0.16%) |
May 03, 2017 | 64.08 | 64.23 | 63.93 | 64.14 | 448,389 | +0.02(+0.04%) |
May 02, 2017 | 64.05 | 64.14 | 64.01 | 64.12 | 812,305 | +0.05(+0.08%) |
May 01, 2017 | 64.28 | 64.30 | 64.04 | 64.07 | 418,583 | -0.19(-0.29%) |
Apr 28, 2017 | 64.41 | 64.48 | 64.20 | 64.25 | 265,836 | -0.19(-0.30%) |
Apr 27, 2017 | 64.53 | 64.60 | 64.38 | 64.45 | 374,385 | -0.08(-0.13%) |
Apr 26, 2017 | 64.56 | 64.79 | 64.49 | 64.53 | 296,876 | -0.11(-0.17%) |
Apr 25, 2017 | 64.56 | 64.75 | 64.54 | 64.64 | 439,605 | +0.20(+0.31%) |
Apr 24, 2017 | 64.39 | 64.53 | 64.28 | 64.44 | 869,860 | +0.46(+0.71%) |
Apr 21, 2017 | 64.04 | 64.13 | 63.87 | 63.98 | 387,306 | -0.22(-0.34%) |
Apr 20, 2017 | 63.99 | 64.37 | 63.91 | 64.20 | 1,497,564 | +0.05(+0.08%) |
Apr 19, 2017 | 64.52 | 64.55 | 64.07 | 64.14 | 347,533 | -0.36(-0.56%) |
Apr 18, 2017 | 64.41 | 64.59 | 64.36 | 64.51 | 464,769 | -0.08(-0.13%) |
Apr 17, 2017 | 64.38 | 64.59 | 64.37 | 64.59 | 299,978 | +0.28(+0.43%) |
Apr 13, 2017 | 64.70 | 64.71 | 64.29 | 64.31 | 421,741 | -0.48(-0.74%) |
Apr 12, 2017 | 64.65 | 64.81 | 64.59 | 64.79 | 389,545 | +0.10(+0.16%) |
Apr 11, 2017 | 64.66 | 64.70 | 64.35 | 64.69 | 335,128 | +0.03(+0.05%) |
Apr 10, 2017 | 64.82 | 64.93 | 64.59 | 64.66 | 311,929 | -0.05(-0.07%) |
Apr 07, 2017 | 64.74 | 64.89 | 64.68 | 64.71 | 243,545 | +0.03(+0.05%) |
Apr 06, 2017 | 64.74 | 64.85 | 64.65 | 64.68 | 346,633 | -0.08(-0.13%) |
Apr 05, 2017 | 65.07 | 65.36 | 64.72 | 64.76 | 713,615 | -0.12(-0.19%) |
Apr 04, 2017 | 64.60 | 64.89 | 64.53 | 64.89 | 479,130 | +0.19(+0.29%) |
Apr 03, 2017 | 64.74 | 64.83 | 64.43 | 64.70 | 441,624 | -0.02(-0.02%) |
Mar 31, 2017 | 64.86 | 64.92 | 64.70 | 64.72 | 356,157 | -0.17(-0.26%) |
Mar 30, 2017 | 64.80 | 64.98 | 64.68 | 64.89 | 432,968 | +0.06(+0.10%) |
Mar 29, 2017 | 64.79 | 64.89 | 64.68 | 64.82 | 429,201 | +0.03(+0.05%) |
Mar 28, 2017 | 64.48 | 64.89 | 64.36 | 64.79 | 2,605,278 | +0.21(+0.32%) |
Mar 27, 2017 | 64.38 | 64.63 | 64.35 | 64.58 | 605,168 | -0.09(-0.14%) |
Mar 24, 2017 | 64.92 | 64.92 | 64.53 | 64.68 | 364,857 | -0.18(-0.27%) |
Mar 23, 2017 | 64.88 | 65.17 | 64.72 | 64.85 | 1,365,406 | -0.11(-0.18%) |
Mar 22, 2017 | 65.01 | 65.15 | 64.74 | 64.97 | 519,436 | -0.03(-0.05%) |
Mar 21, 2017 | 65.41 | 65.48 | 64.96 | 65.00 | 646,168 | -0.24(-0.36%) |
Mar 20, 2017 | 65.27 | 65.35 | 65.13 | 65.24 | 246,314 | -0.03(-0.05%) |
Mar 17, 2017 | 65.35 | 65.54 | 65.25 | 65.27 | 454,812 | -0.02(-0.04%) |
Mar 16, 2017 | 65.43 | 65.43 | 65.14 | 65.29 | 384,144 | -0.15(-0.23%) |
Mar 15, 2017 | 64.87 | 65.57 | 64.84 | 65.44 | 760,481 | +0.66(+1.02%) |
Mar 14, 2017 | 64.84 | 64.88 | 64.68 | 64.78 | 978,972 | -0.15(-0.24%) |
Mar 13, 2017 | 65.01 | 65.06 | 64.81 | 64.94 | 360,385 | -0.11(-0.18%) |
Mar 10, 2017 | 65.04 | 65.05 | 64.83 | 65.05 | 275,751 | +0.29(+0.45%) |
Mar 09, 2017 | 64.52 | 64.77 | 64.45 | 64.76 | 319,708 | +0.22(+0.34%) |
Mar 08, 2017 | 64.79 | 64.79 | 64.51 | 64.54 | 323,828 | -0.31(-0.48%) |
Mar 07, 2017 | 64.87 | 64.96 | 64.79 | 64.85 | 1,570,935 | -0.21(-0.32%) |
Mar 06, 2017 | 64.94 | 65.13 | 64.87 | 65.06 | 301,417 | -0.05(-0.07%) |
Mar 03, 2017 | 65.17 | 65.21 | 64.99 | 65.11 | 326,165 | -0.11(-0.16%) |
Mar 02, 2017 | 65.26 | 65.40 | 65.18 | 65.21 | 359,132 | -0.11(-0.16%) |
Mar 01, 2017 | 64.92 | 65.44 | 64.88 | 65.32 | 734,360 | +0.51(+0.79%) |
Feb 28, 2017 | 64.71 | 64.90 | 64.66 | 64.81 | 521,799 | -0.01(-0.01%) |
Feb 27, 2017 | 64.80 | 64.85 | 64.70 | 64.81 | 352,975 | -0.08(-0.12%) |
Feb 24, 2017 | 64.55 | 64.89 | 64.55 | 64.89 | 316,370 | +0.25(+0.39%) |
Feb 23, 2017 | 64.39 | 64.72 | 64.32 | 64.64 | 416,382 | +0.38(+0.60%) |
Feb 22, 2017 | 64.32 | 64.36 | 64.16 | 64.26 | 518,001 | -0.11(-0.18%) |
Feb 21, 2017 | 64.04 | 64.44 | 64.00 | 64.37 | 398,857 | +0.37(+0.59%) |
Feb 17, 2017 | 64.00 | 64.00 | 64.00 | 0 | +0.18(+0.28%) | |
Feb 16, 2017 | 63.72 | 63.87 | 63.64 | 63.82 | 274,000 | +0.10(+0.16%) |
Feb 15, 2017 | 63.25 | 63.74 | 63.24 | 63.72 | 442,647 | +0.36(+0.57%) |
Feb 14, 2017 | 63.20 | 63.36 | 62.91 | 63.36 | 736,389 | +0.09(+0.15%) |
Feb 13, 2017 | 63.20 | 63.32 | 63.06 | 63.27 | 509,186 | +0.11(+0.17%) |
Feb 10, 2017 | 63.04 | 63.23 | 62.99 | 63.16 | 306,196 | +0.15(+0.24%) |
Feb 09, 2017 | 62.86 | 63.12 | 62.84 | 63.01 | 458,303 | +0.17(+0.27%) |
Feb 08, 2017 | 62.69 | 62.90 | 62.64 | 62.84 | 341,987 | +0.13(+0.21%) |
Feb 07, 2017 | 62.70 | 62.76 | 62.60 | 62.71 | 310,974 | +0.11(+0.17%) |
Feb 06, 2017 | 62.74 | 62.74 | 62.54 | 62.60 | 566,299 | -0.20(-0.32%) |
Feb 03, 2017 | 62.66 | 62.87 | 62.58 | 62.80 | 683,361 | +0.34(+0.55%) |
Feb 02, 2017 | 62.21 | 62.50 | 62.21 | 62.46 | 528,724 | +0.28(+0.46%) |
Feb 01, 2017 | 62.43 | 62.47 | 62.05 | 62.17 | 524,641 | -0.30(-0.48%) |
Jan 31, 2017 | 62.35 | 62.48 | 62.25 | 62.47 | 394,519 | -0.01(-0.01%) |
Jan 30, 2017 | 62.57 | 62.69 | 62.26 | 62.48 | 680,639 | -0.27(-0.43%) |
Jan 27, 2017 | 62.73 | 62.84 | 62.66 | 62.75 | 457,124 | +0.05(+0.09%) |
Jan 26, 2017 | 62.79 | 62.80 | 62.65 | 62.69 | 896,237 | -0.27(-0.43%) |
Jan 25, 2017 | 62.84 | 63.01 | 62.67 | 62.96 | 417,650 | +0.24(+0.38%) |
Jan 24, 2017 | 62.56 | 62.82 | 62.43 | 62.73 | 426,630 | -0.04(-0.06%) |
Jan 23, 2017 | 62.83 | 62.84 | 62.60 | 62.76 | 396,442 | -0.20(-0.32%) |
Jan 20, 2017 | 62.81 | 63.15 | 62.81 | 62.96 | 361,500 | +0.47(+0.75%) |
Jan 19, 2017 | 62.75 | 62.76 | 62.37 | 62.50 | 453,670 | -0.28(-0.44%) |
Jan 18, 2017 | 62.78 | 62.92 | 62.70 | 62.77 | 327,098 | -0.03(-0.05%) |
Jan 17, 2017 | 62.52 | 62.85 | 62.52 | 62.80 | 757,155 | +0.23(+0.37%) |
Jan 13, 2017 | 62.57 | 62.57 | 62.57 | 0 | -0.05(-0.07%) | |
Jan 12, 2017 | 62.55 | 62.65 | 62.31 | 62.62 | 377,756 | +0.03(+0.05%) |
Jan 11, 2017 | 62.49 | 62.73 | 62.34 | 62.59 | 340,287 | +0.08(+0.12%) |
Jan 10, 2017 | 62.79 | 62.85 | 62.47 | 62.51 | 610,088 | -0.29(-0.46%) |
Jan 09, 2017 | 63.05 | 63.05 | 62.78 | 62.80 | 353,237 | -0.36(-0.57%) |
Jan 06, 2017 | 63.28 | 63.28 | 62.97 | 63.16 | 475,598 | -0.13(-0.21%) |
Jan 05, 2017 | 63.34 | 63.37 | 63.20 | 63.29 | 672,395 | +0.02(+0.02%) |
Jan 04, 2017 | 63.40 | 63.54 | 63.25 | 63.28 | 502,192 | -0.06(-0.10%) |
Jan 03, 2017 | 63.25 | 63.35 | 63.02 | 63.34 | 863,978 | +0.41(+0.64%) |
Dec 30, 2016 | 62.93 | 62.93 | 62.93 | 0 | -0.21(-0.34%) | |
Dec 29, 2016 | 63.02 | 63.22 | 63.02 | 63.15 | 373,323 | +0.18(+0.29%) |
Dec 28, 2016 | 63.41 | 63.41 | 62.92 | 62.96 | 410,235 | -0.38(-0.60%) |
Dec 27, 2016 | 63.37 | 63.45 | 63.32 | 63.35 | 456,727 | +0.04(+0.06%) |
Dec 23, 2016 | 63.31 | 63.31 | 63.31 | 0 | -0.02(-0.04%) | |
Dec 22, 2016 | 63.09 | 63.33 | 62.96 | 63.33 | 446,589 | +0.18(+0.28%) |
Dec 21, 2016 | 63.28 | 63.43 | 63.13 | 63.15 | 663,149 | -0.19(-0.30%) |
Dec 20, 2016 | 63.27 | 63.37 | 63.18 | 63.34 | 552,507 | +0.08(+0.13%) |
Dec 19, 2016 | 63.25 | 63.30 | 63.03 | 63.26 | 450,885 | +0.10(+0.16%) |
Dec 16, 2016 | 63.19 | 63.19 | 62.98 | 63.16 | 583,765 | +0.17(+0.28%) |
Dec 15, 2016 | 62.57 | 63.11 | 62.57 | 62.98 | 1,211,233 | +0.27(+0.42%) |
Dec 14, 2016 | 63.37 | 63.55 | 62.54 | 62.72 | 557,959 | -0.71(-1.11%) |
Dec 13, 2016 | 63.08 | 63.48 | 63.08 | 63.42 | 554,149 | +0.52(+0.83%) |
Dec 12, 2016 | 62.42 | 62.96 | 62.42 | 62.90 | 594,542 | +0.58(+0.93%) |
Dec 09, 2016 | 61.89 | 62.37 | 61.89 | 62.32 | 534,567 | +0.49(+0.79%) |
Dec 08, 2016 | 61.71 | 62.04 | 61.60 | 61.84 | 636,563 | -0.02(-0.02%) |
Dec 07, 2016 | 61.09 | 61.85 | 60.97 | 61.85 | 735,375 | +0.80(+1.31%) |
Dec 06, 2016 | 60.90 | 61.09 | 60.84 | 61.06 | 999,546 | +0.16(+0.26%) |
Dec 05, 2016 | 60.87 | 60.96 | 60.77 | 60.90 | 381,624 | +0.19(+0.31%) |
Dec 02, 2016 | 60.57 | 60.87 | 60.57 | 60.71 | 954,815 | +0.14(+0.24%) |
Dec 01, 2016 | 61.05 | 61.05 | 60.46 | 60.56 | 477,842 | -0.40(-0.66%) |
Nov 30, 2016 | 61.47 | 61.47 | 60.96 | 60.96 | 570,647 | -0.43(-0.69%) |
Nov 29, 2016 | 61.34 | 61.45 | 61.16 | 61.39 | 432,270 | -0.08(-0.14%) |
Nov 28, 2016 | 61.36 | 61.60 | 61.34 | 61.47 | 517,515 | +0.08(+0.12%) |
Nov 25, 2016 | 61.03 | 61.40 | 61.03 | 61.40 | 415,256 | +0.42(+0.68%) |
Nov 23, 2016 | 60.98 | 60.98 | 60.98 | 0 | +0.02(+0.04%) | |
Nov 22, 2016 | 60.75 | 61.04 | 60.74 | 60.96 | 902,322 | +0.27(+0.44%) |
Nov 21, 2016 | 60.50 | 60.71 | 60.46 | 60.69 | 1,175,154 | +0.43(+0.71%) |
Nov 18, 2016 | 60.37 | 60.37 | 60.15 | 60.27 | 574,772 | -0.05(-0.08%) |
Nov 17, 2016 | 60.34 | 60.47 | 60.21 | 60.31 | 700,804 | -0.05(-0.08%) |
Nov 16, 2016 | 60.49 | 60.52 | 60.21 | 60.36 | 420,605 | -0.08(-0.13%) |
Nov 15, 2016 | 59.96 | 60.43 | 59.96 | 60.43 | 945,826 | +0.63(+1.05%) |
Nov 14, 2016 | 60.08 | 60.12 | 59.64 | 59.80 | 1,575,099 | -0.24(-0.40%) |
Nov 11, 2016 | 60.16 | 60.25 | 59.88 | 60.05 | 2,694,257 | -0.24(-0.40%) |
Nov 10, 2016 | 60.92 | 60.92 | 60.08 | 60.29 | 1,563,235 | -0.48(-0.79%) |
Nov 09, 2016 | 60.17 | 61.04 | 59.97 | 60.77 | 2,320,677 | +0.31(+0.51%) |
Nov 08, 2016 | 59.99 | 60.64 | 59.99 | 60.46 | 791,579 | +0.34(+0.57%) |
Nov 07, 2016 | 59.71 | 60.13 | 59.65 | 60.11 | 781,663 | +1.01(+1.71%) |
Nov 04, 2016 | 59.39 | 59.43 | 59.10 | 59.10 | 808,245 | -0.23(-0.38%) |
Nov 03, 2016 | 59.55 | 59.55 | 59.22 | 59.33 | 732,168 | -0.09(-0.15%) |
Nov 02, 2016 | 59.70 | 59.77 | 59.33 | 59.42 | 991,416 | -0.40(-0.67%) |
Nov 01, 2016 | 60.23 | 60.27 | 59.55 | 59.83 | 747,363 | -0.36(-0.59%) |
Oct 31, 2016 | 60.07 | 60.31 | 60.04 | 60.18 | 888,475 | +0.14(+0.24%) |
Oct 28, 2016 | 60.17 | 60.44 | 59.87 | 60.04 | 1,277,973 | -0.14(-0.23%) |
Oct 27, 2016 | 60.37 | 60.46 | 60.14 | 60.18 | 800,623 | -0.01(-0.01%) |
Oct 26, 2016 | 60.07 | 60.40 | 59.95 | 60.18 | 353,045 | +0.01(+0.01%) |
Oct 25, 2016 | 60.10 | 60.34 | 60.10 | 60.18 | 367,538 | +0.15(+0.25%) |
Oct 24, 2016 | 60.07 | 60.18 | 59.87 | 60.02 | 438,350 | +0.09(+0.15%) |
Oct 21, 2016 | 60.10 | 60.17 | 59.83 | 59.93 | 439,661 | -0.22(-0.37%) |
Oct 20, 2016 | 60.29 | 60.38 | 60.04 | 60.15 | 448,686 | -0.25(-0.41%) |
Oct 19, 2016 | 60.61 | 60.61 | 60.37 | 60.40 | 435,513 | -0.16(-0.26%) |
Oct 18, 2016 | 60.82 | 60.82 | 60.51 | 60.56 | 627,640 | +0.05(+0.08%) |
Oct 17, 2016 | 60.54 | 60.66 | 60.46 | 60.52 | 265,176 | -0.07(-0.11%) |
Oct 14, 2016 | 60.87 | 61.01 | 60.59 | 60.59 | 359,945 | -0.11(-0.18%) |
Oct 13, 2016 | 60.45 | 60.86 | 60.21 | 60.69 | 571,413 | -0.02(-0.03%) |
Oct 12, 2016 | 60.68 | 60.87 | 60.46 | 60.71 | 439,975 | +0.02(+0.03%) |
Oct 11, 2016 | 61.22 | 61.22 | 60.47 | 60.69 | 542,335 | -0.58(-0.95%) |
Oct 10, 2016 | 60.96 | 61.45 | 61.18 | 61.28 | 925,259 | +0.31(+0.51%) |
Oct 07, 2016 | 61.17 | 61.31 | 60.76 | 60.96 | 440,537 | -0.11(-0.19%) |
Oct 06, 2016 | 61.00 | 61.17 | 60.79 | 61.08 | 463,892 | +0.04(+0.06%) |
Oct 05, 2016 | 61.12 | 61.22 | 60.92 | 61.04 | 457,843 | +0.09(+0.15%) |
Oct 04, 2016 | 61.54 | 61.54 | 60.71 | 60.95 | 692,443 | -0.55(-0.90%) |
Oct 03, 2016 | 61.59 | 61.64 | 61.30 | 61.50 | 403,962 | -0.20(-0.32%) |
Sep 30, 2016 | 61.59 | 61.93 | 61.59 | 61.70 | 732,739 | +0.38(+0.62%) |
Sep 29, 2016 | 61.75 | 61.75 | 61.10 | 61.32 | 622,430 | -0.50(-0.81%) |
Sep 28, 2016 | 61.46 | 61.85 | 61.14 | 61.82 | 403,706 | +0.41(+0.67%) |
Sep 27, 2016 | 61.12 | 61.55 | 61.00 | 61.41 | 614,947 | +0.31(+0.51%) |
Sep 26, 2016 | 61.43 | 61.44 | 61.05 | 61.10 | 687,536 | -0.50(-0.82%) |
Sep 23, 2016 | 61.72 | 61.75 | 61.55 | 61.60 | 405,735 | -0.20(-0.33%) |
Sep 22, 2016 | 61.76 | 61.92 | 61.69 | 61.81 | 692,569 | +0.38(+0.61%) |
Sep 21, 2016 | 60.93 | 61.47 | 60.73 | 61.43 | 386,558 | +0.67(+1.10%) |
Sep 20, 2016 | 61.04 | 61.09 | 60.76 | 60.76 | 459,295 | -0.04(-0.06%) |
Sep 19, 2016 | 60.99 | 61.12 | 60.78 | 60.80 | 426,799 | -0.05(-0.09%) |
Sep 16, 2016 | 61.12 | 61.12 | 60.64 | 60.85 | 288,130 | -0.25(-0.41%) |
Sep 15, 2016 | 60.48 | 61.26 | 60.39 | 61.10 | 523,757 | +0.58(+0.96%) |
Sep 14, 2016 | 60.72 | 61.02 | 60.34 | 60.52 | 376,771 | -0.19(-0.31%) |
Sep 13, 2016 | 61.32 | 61.32 | 60.56 | 60.71 | 614,561 | -0.99(-1.60%) |
Sep 12, 2016 | 60.64 | 61.80 | 60.61 | 61.69 | 402,263 | +0.89(+1.46%) |
Sep 09, 2016 | 61.96 | 62.09 | 60.81 | 60.81 | 595,248 | -1.56(-2.50%) |
Sep 08, 2016 | 62.35 | 62.47 | 62.25 | 62.36 | 290,299 | -0.02(-0.04%) |
Sep 07, 2016 | 62.42 | 62.45 | 62.24 | 62.39 | 269,385 | -0.07(-0.11%) |
Sep 06, 2016 | 62.23 | 62.46 | 62.13 | 62.45 | 385,227 | +0.44(+0.72%) |
Sep 02, 2016 | 61.94 | 62.01 | 62.01 | 62.01 | 276,058 | +0.36(+0.59%) |
Sep 01, 2016 | 61.63 | 61.66 | 61.32 | 61.65 | 330,224 | +0.03(+0.05%) |
Aug 31, 2016 | 61.68 | 61.68 | 61.33 | 61.62 | 312,486 | -0.10(-0.16%) |
Aug 30, 2016 | 61.96 | 62.05 | 61.61 | 61.72 | 917,894 | -0.24(-0.39%) |
Aug 29, 2016 | 61.62 | 62.00 | 61.62 | 61.96 | 358,107 | +0.40(+0.65%) |
Aug 26, 2016 | 61.88 | 62.24 | 61.36 | 61.56 | 462,122 | -0.28(-0.45%) |
Aug 25, 2016 | 61.81 | 61.96 | 61.72 | 61.84 | 263,460 | -0.04(-0.06%) |
Aug 24, 2016 | 61.91 | 61.96 | 61.73 | 61.88 | 346,167 | -0.11(-0.17%) |
Aug 23, 2016 | 62.06 | 62.15 | 61.96 | 61.98 | 568,994 | +0.08(+0.12%) |
Aug 22, 2016 | 61.87 | 62.01 | 61.66 | 61.91 | 361,266 | -0.02(-0.02%) |
Aug 19, 2016 | 62.10 | 62.12 | 61.79 | 61.92 | 899,772 | -0.35(-0.56%) |
Aug 18, 2016 | 62.03 | 62.27 | 61.97 | 62.27 | 778,288 | +0.26(+0.42%) |
Aug 17, 2016 | 61.77 | 62.08 | 61.54 | 62.00 | 375,974 | +0.22(+0.35%) |
Aug 16, 2016 | 62.01 | 62.03 | 61.77 | 61.78 | 379,845 | -0.36(-0.58%) |
Aug 15, 2016 | 62.28 | 62.32 | 62.11 | 62.15 | 567,441 | -0.02(-0.02%) |
Aug 12, 2016 | 62.16 | 62.24 | 62.07 | 62.16 | 334,416 | +0.03(+0.05%) |
Aug 11, 2016 | 61.99 | 62.18 | 61.94 | 62.13 | 440,223 | +0.30(+0.49%) |
Aug 10, 2016 | 61.96 | 62.09 | 61.70 | 61.83 | 1,793,010 | -0.11(-0.17%) |
Aug 09, 2016 | 62.02 | 62.12 | 61.85 | 61.94 | 1,268,449 | -0.05(-0.07%) |
Aug 08, 2016 | 62.03 | 62.07 | 61.88 | 61.98 | 320,264 | -0.04(-0.06%) |
Aug 05, 2016 | 62.02 | 62.02 | 61.77 | 62.02 | 357,956 | +0.35(+0.57%) |
Aug 04, 2016 | 61.71 | 61.81 | 61.58 | 61.66 | 335,403 | +0.06(+0.10%) |
Aug 03, 2016 | 61.72 | 61.72 | 61.38 | 61.60 | 672,016 | -0.11(-0.18%) |
Aug 02, 2016 | 61.97 | 61.97 | 61.45 | 61.72 | 926,014 | -0.24(-0.39%) |