Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 67.47 | 67.83 | 67.04 | 67.63 | 398,254 | +0.36(+0.53%) |
Jul 28, 2017 | 67.35 | 67.53 | 67.10 | 67.27 | 421,869 | -0.04(-0.05%) |
Jul 27, 2017 | 68.09 | 68.15 | 66.88 | 67.31 | 498,854 | -0.52(-0.76%) |
Jul 26, 2017 | 68.33 | 68.53 | 67.81 | 67.83 | 319,190 | -0.52(-0.76%) |
Jul 25, 2017 | 67.83 | 68.53 | 67.63 | 68.34 | 728,704 | +0.60(+0.88%) |
Jul 24, 2017 | 67.11 | 67.82 | 66.95 | 67.75 | 376,462 | +0.65(+0.97%) |
Jul 21, 2017 | 66.80 | 67.25 | 66.73 | 67.09 | 377,291 | +0.01(+0.01%) |
Jul 20, 2017 | 67.42 | 67.51 | 66.98 | 67.09 | 330,124 | -0.25(-0.37%) |
Jul 19, 2017 | 66.85 | 67.36 | 66.37 | 67.34 | 385,477 | +0.82(+1.23%) |
Jul 18, 2017 | 66.52 | 66.85 | 66.22 | 66.52 | 355,518 | -0.17(-0.25%) |
Jul 17, 2017 | 67.11 | 67.26 | 66.39 | 66.68 | 358,522 | -0.37(-0.55%) |
Jul 14, 2017 | 66.86 | 67.34 | 66.86 | 67.05 | 302,822 | +0.35(+0.52%) |
Jul 13, 2017 | 67.28 | 67.42 | 66.56 | 66.70 | 370,226 | -0.45(-0.66%) |
Jul 12, 2017 | 66.95 | 67.47 | 66.95 | 67.15 | 326,544 | +0.71(+1.07%) |
Jul 11, 2017 | 66.65 | 66.65 | 65.89 | 66.44 | 386,989 | -0.22(-0.33%) |
Jul 10, 2017 | 66.96 | 67.25 | 66.57 | 66.66 | 547,001 | -0.41(-0.61%) |
Jul 07, 2017 | 66.41 | 67.20 | 66.24 | 67.07 | 348,100 | +0.66(+0.99%) |
Jul 06, 2017 | 67.05 | 67.12 | 66.30 | 66.41 | 487,485 | -1.01(-1.49%) |
Jul 05, 2017 | 67.11 | 68.03 | 67.09 | 67.42 | 358,305 | +0.37(+0.55%) |
Jul 03, 2017 | 67.52 | 67.89 | 66.95 | 67.05 | 214,953 | -0.31(-0.46%) |
Jun 30, 2017 | 67.16 | 67.82 | 66.98 | 67.36 | 405,249 | +0.43(+0.64%) |
Jun 29, 2017 | 67.71 | 67.89 | 66.36 | 66.93 | 463,322 | -0.84(-1.24%) |
Jun 28, 2017 | 67.63 | 68.01 | 67.25 | 67.77 | 322,983 | +0.39(+0.58%) |
Jun 27, 2017 | 67.99 | 68.08 | 67.37 | 67.38 | 358,908 | -0.85(-1.24%) |
Jun 26, 2017 | 68.30 | 68.46 | 67.92 | 68.23 | 278,139 | +0.08(+0.12%) |
Jun 23, 2017 | 68.08 | 68.66 | 68.00 | 68.15 | 536,955 | +0.21(+0.30%) |
Jun 22, 2017 | 67.75 | 68.06 | 67.09 | 67.94 | 433,636 | +0.26(+0.38%) |
Jun 21, 2017 | 67.68 | 67.94 | 67.35 | 67.68 | 518,124 | +0.24(+0.36%) |
Jun 20, 2017 | 67.76 | 67.96 | 67.43 | 67.44 | 316,606 | -0.36(-0.53%) |
Jun 19, 2017 | 67.64 | 67.87 | 67.34 | 67.80 | 384,023 | +0.62(+0.92%) |
Jun 16, 2017 | 67.30 | 67.57 | 66.98 | 67.18 | 1,620,423 | -0.30(-0.45%) |
Jun 15, 2017 | 66.30 | 67.57 | 66.19 | 67.49 | 343,431 | +0.48(+0.72%) |
Jun 14, 2017 | 67.09 | 67.46 | 66.57 | 67.01 | 283,411 | -0.03(-0.04%) |
Jun 13, 2017 | 66.47 | 67.03 | 66.34 | 67.03 | 311,956 | +0.91(+1.38%) |
Jun 12, 2017 | 65.77 | 66.40 | 65.30 | 66.12 | 416,452 | +0.23(+0.35%) |
Jun 09, 2017 | 66.34 | 66.78 | 65.28 | 65.89 | 779,892 | -0.44(-0.67%) |
Jun 08, 2017 | 67.45 | 67.57 | 66.24 | 66.34 | 733,523 | -1.19(-1.76%) |
Jun 07, 2017 | 67.52 | 67.78 | 67.21 | 67.53 | 473,089 | +0.20(+0.30%) |
Jun 06, 2017 | 67.96 | 68.35 | 67.18 | 67.32 | 895,925 | -0.91(-1.34%) |
Jun 05, 2017 | 68.95 | 68.95 | 68.19 | 68.24 | 530,109 | -0.68(-0.99%) |
Jun 02, 2017 | 68.72 | 69.23 | 68.58 | 68.92 | 638,035 | +0.23(+0.34%) |
Jun 01, 2017 | 67.45 | 68.69 | 67.43 | 68.69 | 741,089 | +1.33(+1.98%) |
May 31, 2017 | 66.99 | 67.44 | 66.56 | 67.36 | 1,226,953 | +0.58(+0.86%) |
May 30, 2017 | 66.52 | 67.18 | 66.34 | 66.78 | 547,555 | +0.07(+0.11%) |
May 26, 2017 | 67.06 | 67.35 | 66.71 | 66.71 | 477,981 | -0.55(-0.82%) |
May 25, 2017 | 66.57 | 67.48 | 66.38 | 67.26 | 561,973 | +0.80(+1.20%) |
May 24, 2017 | 65.59 | 66.51 | 65.59 | 66.46 | 534,926 | +0.68(+1.04%) |
May 23, 2017 | 65.81 | 66.14 | 65.16 | 65.78 | 505,308 | -0.03(-0.04%) |
May 22, 2017 | 65.34 | 66.23 | 65.32 | 65.80 | 688,077 | +0.70(+1.08%) |
May 19, 2017 | 64.39 | 65.29 | 64.29 | 65.10 | 516,714 | +0.91(+1.41%) |
May 18, 2017 | 64.21 | 64.80 | 64.01 | 64.20 | 872,216 | -0.15(-0.23%) |
May 17, 2017 | 64.84 | 65.10 | 64.01 | 64.35 | 795,854 | -0.49(-0.75%) |
May 16, 2017 | 63.94 | 64.91 | 63.76 | 64.84 | 773,724 | +0.90(+1.40%) |
May 15, 2017 | 63.26 | 64.09 | 63.18 | 63.94 | 639,897 | +0.86(+1.36%) |
May 12, 2017 | 62.79 | 63.31 | 62.50 | 63.08 | 561,596 | +0.24(+0.38%) |
May 11, 2017 | 62.74 | 62.97 | 62.39 | 62.84 | 620,274 | +0.04(+0.06%) |
May 10, 2017 | 61.60 | 63.51 | 61.60 | 62.80 | 1,169,328 | +2.13(+3.51%) |
May 09, 2017 | 60.74 | 60.90 | 60.50 | 60.67 | 583,731 | -0.02(-0.03%) |
May 08, 2017 | 60.98 | 61.09 | 60.56 | 60.69 | 583,801 | -0.47(-0.77%) |
May 05, 2017 | 61.54 | 61.73 | 60.82 | 61.16 | 565,276 | -0.23(-0.38%) |
May 04, 2017 | 61.60 | 61.67 | 61.31 | 61.39 | 370,100 | -0.18(-0.29%) |
May 03, 2017 | 62.01 | 62.11 | 61.29 | 61.57 | 425,786 | -0.52(-0.84%) |
May 02, 2017 | 61.93 | 62.35 | 61.85 | 62.09 | 588,224 | +0.05(+0.09%) |
May 01, 2017 | 62.13 | 62.19 | 61.81 | 62.04 | 454,462 | -0.04(-0.06%) |
Apr 28, 2017 | 62.26 | 62.32 | 61.77 | 62.08 | 463,363 | -0.22(-0.36%) |
Apr 27, 2017 | 62.08 | 62.56 | 61.82 | 62.30 | 304,803 | +0.42(+0.67%) |
Apr 26, 2017 | 61.91 | 62.05 | 61.61 | 61.88 | 448,335 | +0.00(+0.00%) |
Apr 25, 2017 | 61.72 | 62.07 | 61.49 | 61.88 | 469,473 | +0.31(+0.50%) |
Apr 24, 2017 | 61.24 | 61.57 | 61.06 | 61.57 | 500,394 | +0.81(+1.33%) |
Apr 21, 2017 | 60.90 | 60.91 | 60.61 | 60.76 | 329,705 | -0.01(-0.01%) |
Apr 20, 2017 | 60.74 | 60.97 | 60.43 | 60.77 | 446,080 | +0.21(+0.35%) |
Apr 19, 2017 | 60.43 | 60.71 | 60.32 | 60.56 | 484,977 | +0.26(+0.43%) |
Apr 18, 2017 | 60.13 | 60.32 | 59.88 | 60.30 | 405,130 | +0.09(+0.15%) |
Apr 17, 2017 | 59.55 | 60.23 | 59.55 | 60.21 | 286,473 | +0.72(+1.21%) |
Apr 13, 2017 | 59.83 | 59.95 | 59.40 | 59.49 | 459,653 | -0.57(-0.95%) |
Apr 12, 2017 | 60.32 | 60.32 | 59.79 | 60.06 | 438,871 | -0.11(-0.18%) |
Apr 11, 2017 | 59.38 | 60.22 | 59.33 | 60.17 | 582,787 | +0.79(+1.33%) |
Apr 10, 2017 | 59.16 | 59.48 | 59.02 | 59.38 | 357,008 | +0.21(+0.36%) |
Apr 07, 2017 | 59.16 | 59.47 | 59.01 | 59.16 | 580,986 | -0.26(-0.43%) |
Apr 06, 2017 | 59.41 | 59.48 | 59.02 | 59.42 | 357,269 | +0.05(+0.09%) |
Apr 05, 2017 | 59.60 | 59.70 | 59.24 | 59.37 | 641,379 | -0.04(-0.07%) |
Apr 04, 2017 | 59.88 | 60.19 | 59.16 | 59.41 | 582,004 | -0.62(-1.03%) |
Apr 03, 2017 | 60.21 | 60.40 | 59.65 | 60.03 | 502,226 | -0.28(-0.46%) |
Mar 31, 2017 | 60.17 | 60.43 | 59.99 | 60.31 | 422,426 | +0.04(+0.07%) |
Mar 30, 2017 | 59.95 | 60.34 | 59.95 | 60.27 | 276,391 | +0.32(+0.53%) |
Mar 29, 2017 | 60.25 | 60.29 | 59.68 | 59.95 | 301,508 | -0.27(-0.44%) |
Mar 28, 2017 | 59.92 | 60.30 | 59.47 | 60.21 | 410,871 | +0.26(+0.43%) |
Mar 27, 2017 | 59.80 | 60.10 | 59.31 | 59.95 | 342,160 | -0.19(-0.31%) |
Mar 24, 2017 | 60.42 | 60.67 | 60.04 | 60.14 | 267,848 | -0.22(-0.37%) |
Mar 23, 2017 | 60.55 | 60.92 | 60.30 | 60.36 | 402,476 | -0.31(-0.51%) |
Mar 22, 2017 | 60.13 | 60.74 | 60.13 | 60.67 | 429,898 | +0.55(+0.92%) |
Mar 21, 2017 | 61.14 | 61.14 | 59.92 | 60.12 | 614,507 | -0.66(-1.08%) |
Mar 20, 2017 | 61.49 | 61.49 | 60.64 | 60.78 | 316,649 | -0.71(-1.15%) |
Mar 17, 2017 | 61.45 | 61.64 | 61.23 | 61.49 | 658,161 | -0.01(-0.01%) |
Mar 16, 2017 | 61.11 | 61.58 | 61.11 | 61.50 | 463,547 | +0.43(+0.70%) |
Mar 15, 2017 | 61.27 | 61.43 | 60.52 | 61.07 | 465,869 | +0.04(+0.06%) |
Mar 14, 2017 | 61.04 | 61.19 | 60.71 | 61.04 | 368,004 | +0.03(+0.04%) |
Mar 13, 2017 | 60.75 | 61.03 | 60.67 | 61.01 | 322,579 | +0.21(+0.35%) |
Mar 10, 2017 | 61.06 | 61.15 | 60.53 | 60.80 | 408,228 | +0.19(+0.31%) |
Mar 09, 2017 | 60.34 | 60.61 | 60.01 | 60.61 | 563,453 | +0.28(+0.47%) |
Mar 08, 2017 | 60.66 | 60.70 | 60.28 | 60.33 | 411,623 | -0.29(-0.48%) |
Mar 07, 2017 | 61.13 | 61.17 | 60.42 | 60.62 | 615,793 | -0.39(-0.64%) |
Mar 06, 2017 | 61.12 | 61.41 | 61.00 | 61.01 | 441,657 | -0.49(-0.80%) |
Mar 03, 2017 | 61.74 | 61.78 | 61.22 | 61.50 | 591,345 | -0.28(-0.46%) |
Mar 02, 2017 | 62.27 | 62.27 | 61.75 | 61.79 | 546,452 | -0.57(-0.92%) |
Mar 01, 2017 | 61.52 | 62.55 | 61.52 | 62.36 | 688,557 | +1.12(+1.83%) |
Feb 28, 2017 | 61.74 | 61.92 | 61.23 | 61.24 | 768,032 | -0.43(-0.70%) |
Feb 27, 2017 | 62.18 | 62.37 | 61.43 | 61.67 | 807,317 | -0.48(-0.77%) |
Feb 24, 2017 | 60.92 | 62.15 | 60.91 | 62.15 | 625,198 | +1.23(+2.02%) |
Feb 23, 2017 | 60.94 | 61.32 | 60.66 | 60.92 | 1,397,027 | +0.10(+0.16%) |
Feb 22, 2017 | 60.72 | 60.91 | 60.41 | 60.82 | 694,415 | -0.25(-0.40%) |
Feb 21, 2017 | 60.66 | 61.13 | 60.50 | 61.07 | 653,086 | +0.49(+0.82%) |
Feb 17, 2017 | 60.58 | 60.58 | 60.58 | 0 | -0.04(-0.06%) | |
Feb 16, 2017 | 60.20 | 60.62 | 60.12 | 60.61 | 813,723 | +0.41(+0.67%) |
Feb 15, 2017 | 59.70 | 60.32 | 59.61 | 60.21 | 593,630 | +0.53(+0.89%) |
Feb 14, 2017 | 59.93 | 59.97 | 59.55 | 59.68 | 478,087 | -0.28(-0.47%) |
Feb 13, 2017 | 59.56 | 60.14 | 59.56 | 59.96 | 536,393 | +0.49(+0.83%) |
Feb 10, 2017 | 59.18 | 59.60 | 59.12 | 59.46 | 705,954 | +0.12(+0.21%) |
Feb 09, 2017 | 60.22 | 60.38 | 59.31 | 59.34 | 790,878 | -0.88(-1.47%) |
Feb 08, 2017 | 60.00 | 60.51 | 59.63 | 60.22 | 483,221 | -0.27(-0.45%) |
Feb 07, 2017 | 60.06 | 60.64 | 60.05 | 60.50 | 562,100 | +0.37(+0.62%) |
Feb 06, 2017 | 60.17 | 60.43 | 59.72 | 60.13 | 551,891 | -0.43(-0.71%) |
Feb 03, 2017 | 60.43 | 60.69 | 60.17 | 60.56 | 530,229 | +0.51(+0.85%) |
Feb 02, 2017 | 58.18 | 60.13 | 58.09 | 60.05 | 1,281,283 | +1.86(+3.20%) |
Feb 01, 2017 | 59.13 | 59.19 | 57.87 | 58.18 | 585,513 | -0.58(-0.99%) |
Jan 31, 2017 | 58.58 | 58.84 | 58.21 | 58.77 | 381,981 | +0.11(+0.18%) |
Jan 30, 2017 | 59.27 | 59.27 | 58.14 | 58.66 | 516,046 | -0.73(-1.23%) |
Jan 27, 2017 | 59.59 | 59.79 | 59.27 | 59.39 | 294,393 | -0.13(-0.22%) |
Jan 26, 2017 | 59.72 | 59.97 | 59.48 | 59.52 | 383,274 | -0.17(-0.28%) |
Jan 25, 2017 | 59.64 | 59.74 | 59.34 | 59.69 | 494,106 | +0.50(+0.85%) |
Jan 24, 2017 | 58.30 | 59.33 | 58.07 | 59.19 | 500,978 | +1.02(+1.75%) |
Jan 23, 2017 | 58.07 | 58.31 | 57.72 | 58.17 | 275,944 | +0.00(+0.00%) |
Jan 20, 2017 | 58.09 | 58.46 | 57.86 | 58.17 | 265,550 | +0.11(+0.18%) |
Jan 19, 2017 | 58.37 | 58.69 | 57.92 | 58.07 | 270,011 | -0.33(-0.56%) |
Jan 18, 2017 | 58.66 | 58.66 | 58.08 | 58.39 | 421,881 | -0.08(-0.14%) |
Jan 17, 2017 | 58.47 | 58.58 | 58.05 | 58.47 | 358,841 | -0.02(-0.03%) |
Jan 13, 2017 | 58.49 | 58.49 | 58.49 | 0 | +0.01(+0.02%) | |
Jan 12, 2017 | 58.31 | 58.49 | 57.61 | 58.48 | 245,323 | +0.09(+0.15%) |
Jan 11, 2017 | 58.17 | 58.54 | 57.86 | 58.39 | 363,874 | +0.08(+0.14%) |
Jan 10, 2017 | 58.33 | 58.53 | 58.07 | 58.31 | 345,245 | -0.11(-0.20%) |
Jan 09, 2017 | 58.56 | 58.82 | 58.35 | 58.43 | 416,535 | -0.13(-0.23%) |
Jan 06, 2017 | 58.34 | 58.70 | 58.22 | 58.56 | 543,494 | +0.24(+0.41%) |
Jan 05, 2017 | 58.56 | 58.98 | 58.06 | 58.32 | 832,442 | -0.30(-0.51%) |
Jan 04, 2017 | 58.26 | 58.96 | 58.25 | 58.62 | 714,695 | +0.39(+0.67%) |
Jan 03, 2017 | 58.76 | 58.86 | 58.02 | 58.24 | 564,546 | -0.33(-0.56%) |
Dec 30, 2016 | 58.56 | 58.56 | 58.56 | 0 | -0.49(-0.82%) | |
Dec 29, 2016 | 58.85 | 59.25 | 58.72 | 59.05 | 669,933 | +0.29(+0.50%) |
Dec 28, 2016 | 58.77 | 59.18 | 58.60 | 58.76 | 670,247 | +0.20(+0.35%) |
Dec 27, 2016 | 58.29 | 58.84 | 58.12 | 58.55 | 279,498 | +0.19(+0.32%) |
Dec 23, 2016 | 58.37 | 58.37 | 58.37 | 0 | +0.43(+0.75%) | |
Dec 22, 2016 | 58.08 | 58.17 | 57.48 | 57.94 | 287,901 | +0.00(+0.00%) |
Dec 21, 2016 | 58.45 | 58.80 | 57.88 | 57.94 | 289,096 | -0.66(-1.13%) |
Dec 20, 2016 | 58.22 | 58.60 | 58.01 | 58.60 | 509,349 | +0.40(+0.68%) |
Dec 19, 2016 | 58.03 | 58.59 | 57.84 | 58.20 | 474,941 | +0.36(+0.63%) |
Dec 16, 2016 | 57.86 | 58.23 | 57.70 | 57.84 | 1,095,064 | +0.13(+0.23%) |
Dec 15, 2016 | 57.61 | 58.03 | 57.36 | 57.71 | 425,679 | +0.35(+0.62%) |
Dec 14, 2016 | 57.78 | 58.24 | 57.26 | 57.35 | 343,009 | -0.34(-0.58%) |
Dec 13, 2016 | 57.58 | 57.94 | 57.48 | 57.69 | 503,829 | +0.13(+0.23%) |
Dec 12, 2016 | 57.59 | 57.94 | 57.03 | 57.56 | 486,050 | -0.24(-0.41%) |
Dec 09, 2016 | 57.72 | 57.92 | 57.46 | 57.79 | 620,134 | +0.13(+0.23%) |
Dec 08, 2016 | 57.58 | 57.92 | 57.37 | 57.66 | 565,519 | +0.11(+0.20%) |
Dec 07, 2016 | 56.52 | 57.55 | 56.40 | 57.55 | 899,212 | +1.21(+2.15%) |
Dec 06, 2016 | 56.38 | 56.62 | 55.92 | 56.33 | 461,112 | +0.05(+0.09%) |
Dec 05, 2016 | 56.17 | 56.67 | 55.85 | 56.28 | 453,989 | +0.47(+0.83%) |
Dec 02, 2016 | 56.33 | 56.95 | 55.61 | 55.82 | 723,560 | -0.60(-1.06%) |
Dec 01, 2016 | 56.88 | 57.01 | 56.08 | 56.41 | 591,476 | -0.48(-0.85%) |
Nov 30, 2016 | 58.65 | 58.87 | 56.83 | 56.90 | 978,236 | -1.89(-3.21%) |
Nov 29, 2016 | 58.12 | 58.86 | 58.06 | 58.79 | 681,541 | +0.83(+1.44%) |
Nov 28, 2016 | 57.78 | 58.31 | 57.78 | 57.95 | 619,588 | +0.07(+0.12%) |
Nov 25, 2016 | 58.13 | 58.40 | 57.71 | 57.88 | 232,617 | -0.04(-0.06%) |
Nov 23, 2016 | 57.92 | 57.92 | 57.92 | 0 | +0.25(+0.43%) | |
Nov 22, 2016 | 57.70 | 58.19 | 57.42 | 57.67 | 671,895 | -0.05(-0.09%) |
Nov 21, 2016 | 57.41 | 58.14 | 57.37 | 57.72 | 737,319 | +0.46(+0.80%) |
Nov 18, 2016 | 57.15 | 57.82 | 57.02 | 57.27 | 987,381 | +0.24(+0.42%) |
Nov 17, 2016 | 55.01 | 57.10 | 55.01 | 57.03 | 1,232,397 | +1.86(+3.38%) |
Nov 16, 2016 | 53.63 | 55.48 | 53.63 | 55.17 | 1,010,696 | +1.56(+2.90%) |
Nov 15, 2016 | 53.27 | 53.81 | 53.16 | 53.61 | 951,967 | +0.39(+0.73%) |
Nov 14, 2016 | 53.35 | 53.72 | 52.95 | 53.22 | 1,350,427 | -0.06(-0.12%) |
Nov 11, 2016 | 53.04 | 53.86 | 52.98 | 53.29 | 705,392 | -0.07(-0.13%) |
Nov 10, 2016 | 54.44 | 54.59 | 52.86 | 53.36 | 1,654,604 | -1.27(-2.32%) |
Nov 09, 2016 | 54.92 | 55.35 | 52.94 | 54.62 | 1,893,302 | -3.10(-5.37%) |
Nov 08, 2016 | 57.30 | 58.18 | 57.17 | 57.72 | 508,872 | +0.44(+0.77%) |
Nov 07, 2016 | 56.95 | 57.65 | 56.95 | 57.28 | 445,809 | +1.01(+1.80%) |
Nov 04, 2016 | 56.26 | 57.00 | 56.26 | 56.27 | 523,254 | -0.08(-0.14%) |
Nov 03, 2016 | 56.07 | 56.48 | 56.07 | 56.35 | 330,670 | +0.09(+0.16%) |
Nov 02, 2016 | 56.22 | 56.87 | 56.22 | 56.26 | 465,328 | -0.10(-0.17%) |
Nov 01, 2016 | 56.84 | 56.96 | 56.35 | 56.36 | 505,512 | -0.47(-0.82%) |
Oct 31, 2016 | 56.53 | 56.95 | 56.29 | 56.83 | 641,125 | +0.52(+0.92%) |
Oct 28, 2016 | 56.19 | 56.97 | 56.19 | 56.31 | 467,056 | +0.17(+0.30%) |
Oct 27, 2016 | 56.75 | 56.85 | 56.00 | 56.14 | 413,421 | -0.54(-0.96%) |
Oct 26, 2016 | 56.89 | 57.24 | 56.66 | 56.69 | 348,436 | -0.51(-0.89%) |
Oct 25, 2016 | 56.74 | 57.34 | 56.65 | 57.20 | 763,612 | +0.43(+0.76%) |
Oct 24, 2016 | 57.13 | 57.13 | 56.32 | 56.77 | 410,779 | +0.20(+0.36%) |
Oct 21, 2016 | 56.45 | 56.73 | 56.13 | 56.56 | 371,041 | +0.17(+0.30%) |
Oct 20, 2016 | 56.91 | 57.06 | 56.23 | 56.40 | 768,735 | -0.72(-1.26%) |
Oct 19, 2016 | 57.45 | 57.57 | 57.09 | 57.12 | 442,304 | -0.45(-0.78%) |
Oct 18, 2016 | 58.20 | 58.20 | 57.52 | 57.57 | 427,640 | -0.02(-0.03%) |
Oct 17, 2016 | 57.70 | 58.10 | 57.50 | 57.58 | 468,629 | -0.19(-0.33%) |
Oct 14, 2016 | 57.59 | 57.97 | 57.45 | 57.78 | 486,908 | +0.42(+0.74%) |
Oct 13, 2016 | 57.02 | 57.69 | 57.00 | 57.35 | 533,282 | -0.09(-0.15%) |
Oct 12, 2016 | 57.45 | 57.76 | 56.94 | 57.44 | 561,480 | +0.22(+0.38%) |
Oct 11, 2016 | 58.29 | 58.36 | 56.89 | 57.22 | 1,130,114 | -1.32(-2.25%) |
Oct 10, 2016 | 59.22 | 59.54 | 58.51 | 58.54 | 467,127 | -0.25(-0.42%) |
Oct 07, 2016 | 59.61 | 59.86 | 58.55 | 58.79 | 824,667 | -0.91(-1.52%) |
Oct 06, 2016 | 59.18 | 59.80 | 58.97 | 59.69 | 546,258 | +0.53(+0.89%) |
Oct 05, 2016 | 59.52 | 59.52 | 59.06 | 59.16 | 547,381 | -0.02(-0.03%) |
Oct 04, 2016 | 59.68 | 59.97 | 59.11 | 59.18 | 630,100 | -0.21(-0.36%) |
Oct 03, 2016 | 59.46 | 59.67 | 59.26 | 59.39 | 653,881 | -0.18(-0.31%) |
Sep 30, 2016 | 59.34 | 59.91 | 59.12 | 59.58 | 839,627 | +0.36(+0.61%) |
Sep 29, 2016 | 60.36 | 60.36 | 59.21 | 59.22 | 966,796 | -1.75(-2.87%) |
Sep 28, 2016 | 61.01 | 61.01 | 60.38 | 60.97 | 621,324 | +0.26(+0.43%) |
Sep 27, 2016 | 61.26 | 61.38 | 60.61 | 60.70 | 1,205,323 | -0.70(-1.15%) |
Sep 26, 2016 | 60.03 | 61.59 | 59.87 | 61.41 | 1,548,345 | +0.97(+1.60%) |
Sep 23, 2016 | 61.11 | 61.15 | 60.42 | 60.44 | 577,559 | -0.94(-1.53%) |
Sep 22, 2016 | 61.42 | 61.56 | 61.19 | 61.38 | 515,986 | +0.28(+0.46%) |
Sep 21, 2016 | 60.55 | 61.30 | 60.46 | 61.10 | 657,332 | +0.70(+1.16%) |
Sep 20, 2016 | 60.46 | 60.83 | 60.21 | 60.40 | 508,316 | +0.11(+0.19%) |
Sep 19, 2016 | 60.57 | 61.06 | 59.97 | 60.28 | 450,808 | -0.09(-0.15%) |
Sep 16, 2016 | 60.25 | 60.45 | 59.88 | 60.37 | 760,086 | +0.12(+0.20%) |
Sep 15, 2016 | 59.82 | 60.36 | 59.49 | 60.25 | 424,973 | +0.51(+0.85%) |
Sep 14, 2016 | 60.64 | 60.76 | 59.67 | 59.74 | 650,201 | -0.67(-1.11%) |
Sep 13, 2016 | 61.19 | 61.48 | 60.32 | 60.40 | 865,837 | -0.78(-1.28%) |
Sep 12, 2016 | 60.63 | 61.29 | 60.47 | 61.19 | 709,681 | +0.46(+0.76%) |
Sep 09, 2016 | 61.71 | 61.71 | 60.71 | 60.72 | 689,473 | -1.43(-2.29%) |
Sep 08, 2016 | 62.22 | 62.43 | 62.10 | 62.15 | 496,488 | -0.31(-0.50%) |
Sep 07, 2016 | 62.19 | 62.75 | 62.04 | 62.46 | 678,810 | +0.17(+0.27%) |
Sep 06, 2016 | 62.13 | 62.30 | 61.75 | 62.30 | 821,479 | +0.26(+0.42%) |
Sep 02, 2016 | 61.60 | 62.03 | 62.03 | 62.03 | 493,991 | +0.67(+1.10%) |
Sep 01, 2016 | 60.63 | 61.36 | 60.57 | 61.36 | 606,049 | +0.74(+1.23%) |
Aug 31, 2016 | 60.36 | 60.71 | 60.18 | 60.62 | 859,117 | +0.21(+0.35%) |
Aug 30, 2016 | 60.50 | 60.69 | 60.12 | 60.41 | 385,182 | +0.03(+0.04%) |
Aug 29, 2016 | 60.36 | 60.75 | 60.29 | 60.38 | 612,585 | +0.03(+0.04%) |
Aug 26, 2016 | 60.36 | 60.70 | 60.11 | 60.36 | 396,388 | -0.07(-0.12%) |
Aug 25, 2016 | 59.84 | 60.44 | 59.81 | 60.43 | 665,182 | +0.62(+1.04%) |
Aug 24, 2016 | 59.80 | 59.93 | 59.52 | 59.80 | 517,004 | +0.02(+0.03%) |
Aug 23, 2016 | 59.82 | 59.99 | 59.55 | 59.79 | 646,197 | +0.24(+0.40%) |
Aug 22, 2016 | 58.61 | 59.69 | 58.58 | 59.55 | 1,113,237 | +0.94(+1.61%) |
Aug 19, 2016 | 58.61 | 58.71 | 58.41 | 58.61 | 974,228 | +0.09(+0.15%) |
Aug 18, 2016 | 58.30 | 58.65 | 58.30 | 58.52 | 938,417 | +0.23(+0.39%) |
Aug 17, 2016 | 58.61 | 58.71 | 58.07 | 58.29 | 1,115,941 | -0.37(-0.63%) |
Aug 16, 2016 | 59.37 | 59.51 | 58.61 | 58.66 | 1,039,845 | -0.81(-1.37%) |
Aug 15, 2016 | 59.90 | 59.98 | 59.43 | 59.47 | 1,005,467 | -0.43(-0.72%) |
Aug 12, 2016 | 60.35 | 60.60 | 59.80 | 59.90 | 722,565 | -0.56(-0.93%) |
Aug 11, 2016 | 60.88 | 61.04 | 59.97 | 60.46 | 1,324,581 | -0.34(-0.56%) |
Aug 10, 2016 | 59.66 | 61.36 | 59.66 | 60.80 | 1,140,623 | +0.77(+1.28%) |
Aug 09, 2016 | 59.52 | 60.29 | 58.80 | 60.03 | 1,265,958 | +0.12(+0.20%) |
Aug 08, 2016 | 60.15 | 60.29 | 59.88 | 59.91 | 743,172 | -0.24(-0.39%) |
Aug 05, 2016 | 60.01 | 60.52 | 59.98 | 60.15 | 979,683 | +0.42(+0.70%) |
Aug 04, 2016 | 59.52 | 59.96 | 59.52 | 59.73 | 795,410 | +0.26(+0.44%) |
Aug 03, 2016 | 59.64 | 59.64 | 59.24 | 59.46 | 527,054 | -0.09(-0.15%) |
Aug 02, 2016 | 60.02 | 60.18 | 59.38 | 59.55 | 408,182 | -0.45(-0.76%) |