Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 59.84 | 59.93 | 59.14 | 59.42 | 2,080,515 | -0.39(-0.64%) |
Jul 28, 2017 | 59.54 | 59.94 | 59.25 | 59.81 | 2,306,112 | -0.16(-0.27%) |
Jul 27, 2017 | 62.56 | 64.06 | 59.58 | 59.97 | 7,005,652 | -1.39(-2.27%) |
Jul 26, 2017 | 60.66 | 61.41 | 60.36 | 61.36 | 3,309,343 | +0.81(+1.33%) |
Jul 25, 2017 | 60.42 | 60.96 | 60.13 | 60.55 | 1,797,837 | +0.19(+0.31%) |
Jul 24, 2017 | 60.97 | 61.02 | 60.27 | 60.36 | 2,271,054 | -0.58(-0.96%) |
Jul 21, 2017 | 61.52 | 61.75 | 60.62 | 60.95 | 3,396,203 | -0.87(-1.41%) |
Jul 20, 2017 | 61.73 | 62.18 | 60.85 | 61.82 | 3,165,891 | +0.21(+0.34%) |
Jul 19, 2017 | 61.92 | 61.92 | 60.52 | 61.61 | 5,516,573 | -0.04(-0.06%) |
Jul 18, 2017 | 61.90 | 61.97 | 61.30 | 61.65 | 2,497,616 | -0.22(-0.35%) |
Jul 17, 2017 | 62.22 | 62.52 | 61.79 | 61.87 | 2,367,277 | -0.37(-0.59%) |
Jul 14, 2017 | 63.88 | 63.97 | 61.72 | 62.23 | 5,653,971 | -1.50(-2.36%) |
Jul 13, 2017 | 63.91 | 64.42 | 63.63 | 63.74 | 1,761,270 | -0.40(-0.63%) |
Jul 12, 2017 | 63.88 | 64.52 | 63.69 | 64.14 | 1,732,215 | +0.69(+1.08%) |
Jul 11, 2017 | 63.07 | 63.64 | 62.87 | 63.45 | 2,721,502 | +0.35(+0.55%) |
Jul 10, 2017 | 62.96 | 63.16 | 62.12 | 63.11 | 3,011,281 | +1.72(+2.80%) |
Jul 07, 2017 | 60.67 | 61.61 | 60.66 | 61.39 | 1,421,927 | +0.86(+1.43%) |
Jul 06, 2017 | 60.07 | 60.89 | 59.82 | 60.52 | 2,093,041 | -0.26(-0.43%) |
Jul 05, 2017 | 59.77 | 60.94 | 59.60 | 60.79 | 2,265,595 | +1.36(+2.29%) |
Jul 03, 2017 | 60.93 | 60.97 | 59.41 | 59.42 | 1,352,082 | -1.00(-1.65%) |
Jun 30, 2017 | 60.69 | 60.83 | 60.10 | 60.42 | 3,369,836 | +0.13(+0.22%) |
Jun 29, 2017 | 61.48 | 61.60 | 59.72 | 60.29 | 2,236,285 | -1.72(-2.77%) |
Jun 28, 2017 | 61.52 | 62.08 | 60.81 | 62.01 | 2,363,512 | +0.85(+1.40%) |
Jun 27, 2017 | 62.98 | 63.18 | 61.13 | 61.15 | 3,342,243 | -2.12(-3.36%) |
Jun 26, 2017 | 63.50 | 63.87 | 62.95 | 63.28 | 2,370,467 | -0.16(-0.25%) |
Jun 23, 2017 | 63.50 | 63.44 | 5,600,000 | +0.89(+1.43%) | ||
Jun 22, 2017 | 62.29 | 62.74 | 61.86 | 62.54 | 2,200,609 | +0.43(+0.70%) |
Jun 21, 2017 | 62.07 | 62.35 | 61.43 | 62.11 | 3,174,328 | +0.81(+1.32%) |
Jun 20, 2017 | 61.88 | 62.14 | 61.11 | 61.30 | 2,762,768 | -0.60(-0.97%) |
Jun 19, 2017 | 61.25 | 61.98 | 61.12 | 61.90 | 2,293,849 | +1.09(+1.79%) |
Jun 16, 2017 | 60.87 | 61.01 | 60.24 | 60.81 | 3,817,412 | -0.11(-0.18%) |
Jun 15, 2017 | 60.11 | 61.04 | 60.03 | 60.93 | 2,175,723 | -0.02(-0.03%) |
Jun 14, 2017 | 61.22 | 61.43 | 60.51 | 60.95 | 2,939,640 | +0.09(+0.15%) |
Jun 13, 2017 | 60.82 | 61.16 | 60.13 | 60.85 | 2,344,969 | +0.52(+0.86%) |
Jun 12, 2017 | 60.89 | 61.16 | 59.38 | 60.34 | 5,906,775 | -1.10(-1.79%) |
Jun 09, 2017 | 64.21 | 64.39 | 60.70 | 61.44 | 5,636,042 | -2.51(-3.92%) |
Jun 08, 2017 | 63.88 | 63.97 | 63.36 | 63.94 | 2,868,742 | +0.19(+0.29%) |
Jun 07, 2017 | 63.51 | 63.82 | 63.33 | 63.76 | 2,984,528 | +0.24(+0.38%) |
Jun 06, 2017 | 63.15 | 63.61 | 62.84 | 63.51 | 3,940,819 | +0.43(+0.69%) |
Jun 05, 2017 | 62.75 | 63.41 | 62.63 | 63.08 | 3,558,966 | +0.25(+0.40%) |
Jun 02, 2017 | 62.99 | 63.02 | 62.31 | 62.83 | 3,511,097 | +0.22(+0.35%) |
Jun 01, 2017 | 62.38 | 62.94 | 62.04 | 62.61 | 6,020,829 | -0.06(-0.09%) |
May 31, 2017 | 62.40 | 62.67 | 61.90 | 62.67 | 5,774,916 | +0.93(+1.51%) |
May 30, 2017 | 61.76 | 62.02 | 61.26 | 61.74 | 3,426,972 | -0.12(-0.20%) |
May 26, 2017 | 61.54 | 61.89 | 61.05 | 61.86 | 3,049,347 | +0.39(+0.64%) |
May 25, 2017 | 60.80 | 61.99 | 60.66 | 61.46 | 3,750,022 | +0.93(+1.54%) |
May 24, 2017 | 60.48 | 60.90 | 60.06 | 60.53 | 3,171,060 | +0.44(+0.73%) |
May 23, 2017 | 60.41 | 60.54 | 59.11 | 60.09 | 9,890,214 | -3.33(-5.26%) |
May 22, 2017 | 62.78 | 63.64 | 62.76 | 63.43 | 5,804,046 | +0.80(+1.27%) |
May 19, 2017 | 62.05 | 63.02 | 61.71 | 62.63 | 4,707,901 | +1.00(+1.62%) |
May 18, 2017 | 60.64 | 62.11 | 60.39 | 61.63 | 5,098,927 | +0.80(+1.31%) |
May 17, 2017 | 61.11 | 61.47 | 60.46 | 60.83 | 3,721,624 | -0.66(-1.07%) |
May 16, 2017 | 61.07 | 61.53 | 60.64 | 61.49 | 2,779,614 | +0.63(+1.03%) |
May 15, 2017 | 60.51 | 60.98 | 60.36 | 60.86 | 2,224,756 | +0.46(+0.76%) |
May 12, 2017 | 60.43 | 60.64 | 60.16 | 60.40 | 2,509,339 | +0.07(+0.11%) |
May 11, 2017 | 59.94 | 60.43 | 59.47 | 60.34 | 2,500,636 | -0.04(-0.06%) |
May 10, 2017 | 60.51 | 60.78 | 60.01 | 60.37 | 2,644,849 | -0.07(-0.11%) |
May 09, 2017 | 60.36 | 60.92 | 59.93 | 60.44 | 3,284,681 | +0.11(+0.19%) |
May 08, 2017 | 59.41 | 60.71 | 59.32 | 60.33 | 4,854,029 | +1.10(+1.86%) |
May 05, 2017 | 58.86 | 59.33 | 58.39 | 59.22 | 1,753,768 | +0.42(+0.71%) |
May 04, 2017 | 58.59 | 58.89 | 58.31 | 58.80 | 2,480,529 | +0.31(+0.53%) |
May 03, 2017 | 58.53 | 58.72 | 58.05 | 58.50 | 3,072,628 | -0.07(-0.13%) |
May 02, 2017 | 59.00 | 59.11 | 58.36 | 58.57 | 2,623,174 | -0.63(-1.06%) |
May 01, 2017 | 59.13 | 59.61 | 58.78 | 59.20 | 3,207,087 | +0.23(+0.40%) |
Apr 28, 2017 | 59.77 | 60.02 | 58.72 | 58.96 | 4,352,293 | -1.21(-2.00%) |
Apr 27, 2017 | 59.06 | 60.63 | 58.08 | 60.17 | 8,536,066 | +4.12(+7.35%) |
Apr 26, 2017 | 56.69 | 57.15 | 55.91 | 56.05 | 4,793,031 | -0.65(-1.15%) |
Apr 25, 2017 | 56.80 | 56.80 | 56.21 | 56.70 | 5,735,393 | +0.04(+0.07%) |
Apr 24, 2017 | 55.47 | 56.72 | 55.35 | 56.66 | 8,116,802 | +2.77(+5.13%) |
Apr 21, 2017 | 53.67 | 54.10 | 52.96 | 53.90 | 2,375,096 | -0.02(-0.03%) |
Apr 20, 2017 | 53.37 | 54.02 | 53.21 | 53.92 | 4,635,134 | +0.92(+1.73%) |
Apr 19, 2017 | 53.18 | 53.77 | 52.94 | 53.00 | 3,770,009 | +0.22(+0.42%) |
Apr 18, 2017 | 51.96 | 52.86 | 51.94 | 52.78 | 2,858,062 | +0.54(+1.04%) |
Apr 17, 2017 | 52.20 | 52.39 | 51.83 | 52.24 | 1,829,313 | +0.21(+0.41%) |
Apr 13, 2017 | 51.78 | 52.67 | 51.43 | 52.02 | 4,002,852 | +0.54(+1.05%) |
Apr 12, 2017 | 52.01 | 52.48 | 51.38 | 51.48 | 3,194,564 | -0.80(-1.54%) |
Apr 11, 2017 | 52.18 | 52.28 | 51.54 | 52.28 | 2,539,280 | -0.03(-0.05%) |
Apr 10, 2017 | 52.87 | 52.87 | 52.19 | 52.31 | 2,529,381 | -0.46(-0.87%) |
Apr 07, 2017 | 52.74 | 53.37 | 52.61 | 52.77 | 2,917,934 | +0.13(+0.25%) |
Apr 06, 2017 | 52.92 | 52.92 | 52.44 | 52.64 | 3,429,107 | -0.29(-0.55%) |
Apr 05, 2017 | 53.47 | 53.70 | 52.85 | 52.93 | 2,540,635 | -0.45(-0.84%) |
Apr 04, 2017 | 53.23 | 53.56 | 53.19 | 53.38 | 2,594,607 | -0.05(-0.09%) |
Apr 03, 2017 | 54.12 | 54.43 | 53.06 | 53.42 | 2,687,068 | -0.66(-1.23%) |
Mar 31, 2017 | 54.00 | 54.16 | 53.44 | 54.09 | 6,660,478 | +0.01(+0.02%) |
Mar 30, 2017 | 54.05 | 54.39 | 54.01 | 54.08 | 1,764,536 | -0.13(-0.24%) |
Mar 29, 2017 | 54.15 | 54.41 | 54.01 | 54.21 | 2,280,760 | +0.05(+0.09%) |
Mar 28, 2017 | 54.35 | 54.46 | 54.02 | 54.16 | 2,042,385 | -0.21(-0.40%) |
Mar 27, 2017 | 54.37 | 54.57 | 53.99 | 54.38 | 2,017,139 | -0.40(-0.73%) |
Mar 24, 2017 | 55.42 | 55.61 | 54.75 | 54.78 | 1,487,290 | -0.20(-0.36%) |
Mar 23, 2017 | 55.05 | 55.35 | 54.71 | 54.97 | 2,767,772 | -0.21(-0.39%) |
Mar 22, 2017 | 55.07 | 55.40 | 54.80 | 55.19 | 1,460,366 | +0.17(+0.31%) |
Mar 21, 2017 | 56.58 | 56.68 | 54.95 | 55.02 | 2,615,885 | -1.34(-2.37%) |
Mar 20, 2017 | 56.12 | 56.65 | 55.90 | 56.36 | 1,789,488 | +0.22(+0.40%) |
Mar 17, 2017 | 56.57 | 56.57 | 55.90 | 56.13 | 3,590,159 | +0.03(+0.05%) |
Mar 16, 2017 | 56.47 | 56.81 | 55.82 | 56.10 | 1,900,034 | -0.25(-0.45%) |
Mar 15, 2017 | 55.97 | 56.39 | 55.84 | 56.36 | 1,683,572 | +0.56(+1.00%) |
Mar 14, 2017 | 55.91 | 56.04 | 55.05 | 55.80 | 1,463,810 | -0.25(-0.45%) |
Mar 13, 2017 | 55.78 | 56.09 | 55.44 | 56.05 | 1,976,813 | +0.41(+0.74%) |
Mar 10, 2017 | 55.44 | 55.84 | 55.23 | 55.64 | 2,005,159 | +0.61(+1.10%) |
Mar 09, 2017 | 55.03 | 55.20 | 54.69 | 55.03 | 1,951,842 | +0.00(+0.00%) |
Mar 08, 2017 | 55.10 | 55.46 | 54.95 | 55.03 | 2,341,061 | +0.14(+0.26%) |
Mar 07, 2017 | 54.84 | 55.45 | 54.72 | 54.89 | 2,003,804 | -0.06(-0.10%) |
Mar 06, 2017 | 54.95 | 55.06 | 54.56 | 54.95 | 1,842,355 | +0.07(+0.12%) |
Mar 03, 2017 | 55.37 | 55.37 | 54.55 | 54.88 | 2,505,033 | -0.57(-1.03%) |
Mar 02, 2017 | 55.59 | 55.91 | 55.21 | 55.45 | 2,069,876 | -0.31(-0.55%) |
Mar 01, 2017 | 55.33 | 55.81 | 54.93 | 55.76 | 1,929,924 | +0.80(+1.46%) |
Feb 28, 2017 | 55.05 | 55.52 | 54.78 | 54.95 | 2,743,194 | -0.15(-0.27%) |
Feb 27, 2017 | 55.12 | 55.21 | 54.52 | 55.10 | 1,932,695 | -0.01(-0.02%) |
Feb 24, 2017 | 54.76 | 55.12 | 54.29 | 55.11 | 2,796,057 | +0.05(+0.08%) |
Feb 23, 2017 | 55.78 | 55.78 | 54.86 | 55.07 | 2,368,177 | -0.81(-1.45%) |
Feb 22, 2017 | 56.42 | 56.51 | 55.57 | 55.88 | 2,399,202 | -0.43(-0.76%) |
Feb 21, 2017 | 56.06 | 56.53 | 55.83 | 56.31 | 2,390,367 | +0.20(+0.35%) |
Feb 17, 2017 | 56.11 | 56.11 | 56.11 | 0 | +0.42(+0.75%) | |
Feb 16, 2017 | 55.17 | 55.73 | 55.04 | 55.69 | 2,387,650 | +0.64(+1.17%) |
Feb 15, 2017 | 54.91 | 55.52 | 54.75 | 55.05 | 2,706,533 | +0.16(+0.29%) |
Feb 14, 2017 | 55.52 | 55.54 | 54.73 | 54.89 | 2,563,011 | -0.71(-1.28%) |
Feb 13, 2017 | 54.43 | 55.78 | 54.33 | 55.60 | 4,133,925 | +1.40(+2.59%) |
Feb 10, 2017 | 54.23 | 54.48 | 53.48 | 54.20 | 5,399,193 | +0.07(+0.12%) |
Feb 09, 2017 | 54.35 | 54.59 | 54.05 | 54.13 | 1,605,905 | -0.27(-0.50%) |
Feb 08, 2017 | 54.28 | 54.78 | 54.10 | 54.40 | 1,452,650 | +0.13(+0.24%) |
Feb 07, 2017 | 54.51 | 54.63 | 54.19 | 54.27 | 1,302,284 | -0.13(-0.24%) |
Feb 06, 2017 | 53.99 | 54.52 | 53.95 | 54.40 | 1,454,477 | +0.32(+0.59%) |
Feb 03, 2017 | 54.12 | 54.33 | 53.89 | 54.09 | 1,439,648 | +0.07(+0.14%) |
Feb 02, 2017 | 53.03 | 54.06 | 52.58 | 54.01 | 2,585,428 | +0.70(+1.31%) |
Feb 01, 2017 | 54.06 | 54.39 | 53.21 | 53.31 | 3,389,020 | -0.75(-1.39%) |
Jan 31, 2017 | 54.67 | 54.69 | 53.54 | 54.07 | 3,977,292 | -0.84(-1.52%) |
Jan 30, 2017 | 54.21 | 54.99 | 53.70 | 54.90 | 4,210,831 | +0.57(+1.04%) |
Jan 27, 2017 | 53.49 | 54.34 | 53.49 | 54.34 | 4,872,118 | +1.04(+1.95%) |
Jan 26, 2017 | 56.44 | 56.45 | 52.81 | 53.30 | 7,693,220 | -2.03(-3.68%) |
Jan 25, 2017 | 55.55 | 55.96 | 54.88 | 55.33 | 4,147,051 | +0.60(+1.09%) |
Jan 24, 2017 | 54.01 | 54.80 | 53.97 | 54.73 | 2,996,951 | +0.89(+1.65%) |
Jan 23, 2017 | 53.88 | 54.15 | 53.42 | 53.84 | 2,732,188 | -0.07(-0.12%) |
Jan 20, 2017 | 53.96 | 54.48 | 53.59 | 53.91 | 2,867,379 | +0.05(+0.09%) |
Jan 19, 2017 | 53.74 | 54.35 | 53.74 | 53.86 | 2,960,975 | -0.15(-0.28%) |
Jan 18, 2017 | 53.42 | 54.14 | 52.98 | 54.01 | 2,426,660 | +0.38(+0.71%) |
Jan 17, 2017 | 54.19 | 54.47 | 53.49 | 53.63 | 2,149,158 | -0.72(-1.33%) |
Jan 13, 2017 | 54.35 | 54.35 | 54.35 | 0 | +0.45(+0.83%) | |
Jan 12, 2017 | 54.20 | 54.33 | 53.51 | 53.91 | 1,985,932 | -0.44(-0.80%) |
Jan 11, 2017 | 54.70 | 54.80 | 54.19 | 54.35 | 2,499,540 | -0.03(-0.05%) |
Jan 10, 2017 | 54.85 | 54.97 | 54.23 | 54.37 | 2,444,829 | -0.49(-0.90%) |
Jan 09, 2017 | 54.74 | 55.22 | 54.48 | 54.87 | 3,822,931 | +0.01(+0.02%) |
Jan 06, 2017 | 53.99 | 55.11 | 53.68 | 54.86 | 2,564,532 | +1.04(+1.93%) |
Jan 05, 2017 | 54.61 | 54.91 | 53.74 | 53.82 | 2,364,910 | -0.66(-1.21%) |
Jan 04, 2017 | 55.01 | 55.24 | 53.80 | 54.48 | 3,532,531 | -0.40(-0.73%) |
Jan 03, 2017 | 56.37 | 56.48 | 54.21 | 54.88 | 4,442,494 | -1.21(-2.15%) |
Dec 30, 2016 | 56.08 | 56.08 | 56.08 | 0 | -0.34(-0.61%) | |
Dec 29, 2016 | 56.30 | 56.78 | 56.07 | 56.43 | 1,504,988 | +0.10(+0.18%) |
Dec 28, 2016 | 57.73 | 57.82 | 56.29 | 56.32 | 2,304,637 | -0.57(-1.00%) |
Dec 27, 2016 | 56.73 | 57.21 | 56.57 | 56.89 | 1,714,726 | +0.63(+1.12%) |
Dec 23, 2016 | 56.26 | 56.26 | 56.26 | 0 | +0.34(+0.61%) | |
Dec 22, 2016 | 56.43 | 56.57 | 55.59 | 55.92 | 1,648,696 | -0.05(-0.08%) |
Dec 21, 2016 | 55.70 | 56.63 | 55.28 | 55.96 | 3,315,512 | +0.26(+0.47%) |
Dec 20, 2016 | 54.51 | 55.74 | 54.51 | 55.70 | 3,421,383 | +1.25(+2.30%) |
Dec 19, 2016 | 54.45 | 54.89 | 54.26 | 54.45 | 2,482,833 | +0.14(+0.26%) |
Dec 16, 2016 | 56.02 | 56.05 | 54.22 | 54.31 | 5,411,259 | -1.60(-2.86%) |
Dec 15, 2016 | 54.15 | 56.22 | 53.88 | 55.91 | 8,361,187 | +3.20(+6.08%) |
Dec 14, 2016 | 52.53 | 53.13 | 52.42 | 52.70 | 3,068,719 | +0.23(+0.44%) |
Dec 13, 2016 | 51.94 | 52.94 | 51.82 | 52.47 | 2,308,313 | +0.58(+1.11%) |
Dec 12, 2016 | 51.74 | 52.10 | 51.53 | 51.89 | 2,144,643 | -0.05(-0.09%) |
Dec 09, 2016 | 51.78 | 52.26 | 51.24 | 51.94 | 2,428,541 | +0.25(+0.49%) |
Dec 08, 2016 | 51.39 | 52.13 | 51.35 | 51.69 | 3,000,382 | +0.32(+0.61%) |
Dec 07, 2016 | 50.63 | 51.47 | 50.55 | 51.37 | 3,620,082 | +0.71(+1.39%) |
Dec 06, 2016 | 50.48 | 50.74 | 50.17 | 50.67 | 2,416,537 | +0.16(+0.31%) |
Dec 05, 2016 | 50.63 | 50.79 | 49.85 | 50.51 | 6,950,714 | +0.14(+0.28%) |
Dec 02, 2016 | 49.48 | 50.42 | 49.32 | 50.37 | 3,583,434 | +0.77(+1.55%) |
Dec 01, 2016 | 50.27 | 50.86 | 48.81 | 49.60 | 6,359,851 | -0.55(-1.09%) |
Nov 30, 2016 | 50.26 | 50.85 | 49.88 | 50.15 | 4,693,703 | -0.03(-0.06%) |
Nov 29, 2016 | 49.54 | 50.27 | 49.27 | 50.17 | 4,751,184 | +0.67(+1.35%) |
Nov 28, 2016 | 49.48 | 49.77 | 49.36 | 49.51 | 2,827,391 | -0.09(-0.19%) |
Nov 25, 2016 | 49.41 | 49.78 | 49.35 | 49.60 | 847,728 | +0.25(+0.51%) |
Nov 23, 2016 | 49.35 | 49.35 | 49.35 | 0 | -0.21(-0.43%) | |
Nov 22, 2016 | 49.60 | 49.84 | 49.42 | 49.56 | 2,199,781 | +0.20(+0.41%) |
Nov 21, 2016 | 49.25 | 49.69 | 48.99 | 49.36 | 2,634,570 | +0.14(+0.28%) |
Nov 18, 2016 | 49.42 | 49.45 | 49.15 | 49.22 | 1,957,031 | -0.24(-0.49%) |
Nov 17, 2016 | 49.54 | 49.78 | 49.28 | 49.46 | 2,719,116 | -0.29(-0.58%) |
Nov 16, 2016 | 50.03 | 50.43 | 49.74 | 49.75 | 2,671,578 | -0.35(-0.70%) |
Nov 15, 2016 | 49.33 | 50.16 | 49.25 | 50.10 | 2,454,910 | +1.02(+2.08%) |
Nov 14, 2016 | 48.21 | 49.40 | 48.00 | 49.08 | 3,475,507 | +1.11(+2.30%) |
Nov 11, 2016 | 47.23 | 48.15 | 47.17 | 47.97 | 3,563,684 | +0.71(+1.49%) |
Nov 10, 2016 | 48.30 | 48.51 | 46.69 | 47.27 | 5,101,527 | -0.90(-1.87%) |
Nov 09, 2016 | 46.70 | 48.34 | 46.45 | 48.17 | 2,597,136 | +0.14(+0.29%) |
Nov 08, 2016 | 47.70 | 48.40 | 47.55 | 48.03 | 2,608,795 | +0.41(+0.86%) |
Nov 07, 2016 | 47.07 | 47.70 | 46.90 | 47.62 | 2,889,168 | +1.33(+2.87%) |
Nov 04, 2016 | 46.48 | 46.98 | 46.24 | 46.29 | 2,642,323 | -0.49(-1.05%) |
Nov 03, 2016 | 46.26 | 47.06 | 46.26 | 46.78 | 2,515,934 | +0.53(+1.14%) |
Nov 02, 2016 | 47.00 | 47.07 | 46.25 | 46.26 | 2,666,369 | -0.72(-1.53%) |
Nov 01, 2016 | 47.10 | 47.26 | 46.41 | 46.98 | 4,561,642 | +0.03(+0.06%) |
Oct 31, 2016 | 46.59 | 47.06 | 46.58 | 46.95 | 2,699,764 | +0.56(+1.21%) |
Oct 28, 2016 | 46.46 | 47.15 | 46.36 | 46.39 | 2,258,947 | -0.06(-0.12%) |
Oct 27, 2016 | 46.72 | 47.00 | 46.37 | 46.44 | 3,089,568 | +0.03(+0.06%) |
Oct 26, 2016 | 46.28 | 46.71 | 46.17 | 46.41 | 2,118,256 | -0.02(-0.04%) |
Oct 25, 2016 | 46.41 | 46.77 | 46.33 | 46.43 | 2,750,745 | -0.02(-0.04%) |
Oct 24, 2016 | 46.25 | 46.51 | 46.05 | 46.45 | 2,171,711 | +0.51(+1.10%) |
Oct 21, 2016 | 45.91 | 45.98 | 45.20 | 45.94 | 3,092,194 | -0.29(-0.62%) |
Oct 20, 2016 | 45.79 | 46.56 | 45.51 | 46.23 | 3,596,878 | +0.44(+0.97%) |
Oct 19, 2016 | 46.05 | 46.26 | 45.60 | 45.79 | 2,836,559 | -0.48(-1.04%) |
Oct 18, 2016 | 46.27 | 46.57 | 45.98 | 46.27 | 2,693,323 | +0.40(+0.87%) |
Oct 17, 2016 | 46.06 | 46.31 | 45.71 | 45.87 | 2,060,283 | -0.27(-0.58%) |
Oct 14, 2016 | 46.36 | 46.50 | 46.04 | 46.14 | 2,031,115 | +0.08(+0.18%) |
Oct 13, 2016 | 45.69 | 46.17 | 45.36 | 46.05 | 3,955,920 | -0.17(-0.36%) |
Oct 12, 2016 | 45.81 | 46.44 | 44.99 | 46.22 | 4,526,615 | -0.84(-1.78%) |
Oct 11, 2016 | 48.16 | 48.16 | 46.88 | 47.06 | 3,822,963 | -1.13(-2.34%) |
Oct 10, 2016 | 48.91 | 49.17 | 47.97 | 48.19 | 2,791,307 | -0.63(-1.29%) |
Oct 07, 2016 | 49.38 | 49.38 | 48.80 | 48.81 | 2,783,070 | -0.50(-1.01%) |
Oct 06, 2016 | 49.19 | 49.46 | 48.83 | 49.31 | 1,686,041 | +0.02(+0.04%) |
Oct 05, 2016 | 49.22 | 49.48 | 48.98 | 49.29 | 2,074,759 | +0.32(+0.66%) |
Oct 04, 2016 | 49.70 | 49.75 | 48.78 | 48.97 | 2,503,711 | -0.80(-1.61%) |
Oct 03, 2016 | 50.12 | 50.61 | 49.67 | 49.77 | 2,237,594 | -0.38(-0.75%) |
Sep 30, 2016 | 49.52 | 51.21 | 49.52 | 50.15 | 6,132,040 | +0.78(+1.59%) |
Sep 29, 2016 | 49.22 | 49.84 | 48.75 | 49.37 | 3,101,506 | +0.13(+0.26%) |
Sep 28, 2016 | 49.13 | 49.37 | 48.89 | 49.24 | 1,451,835 | +0.12(+0.24%) |
Sep 27, 2016 | 48.41 | 49.19 | 47.90 | 49.12 | 2,089,117 | +0.59(+1.22%) |
Sep 26, 2016 | 48.71 | 48.90 | 48.46 | 48.53 | 1,527,784 | -0.50(-1.02%) |
Sep 23, 2016 | 49.38 | 49.45 | 48.98 | 49.03 | 1,297,125 | -0.30(-0.60%) |
Sep 22, 2016 | 49.51 | 49.63 | 49.16 | 49.32 | 1,252,010 | +0.18(+0.36%) |
Sep 21, 2016 | 49.05 | 49.19 | 48.73 | 49.15 | 2,449,400 | +0.30(+0.60%) |
Sep 20, 2016 | 49.52 | 49.59 | 48.83 | 48.85 | 1,908,114 | -0.52(-1.05%) |
Sep 19, 2016 | 49.40 | 49.76 | 49.17 | 49.37 | 1,656,560 | +0.12(+0.24%) |
Sep 16, 2016 | 49.66 | 49.82 | 48.96 | 49.25 | 2,548,638 | -0.19(-0.39%) |
Sep 15, 2016 | 48.81 | 49.64 | 48.61 | 49.44 | 2,585,489 | +0.52(+1.06%) |
Sep 14, 2016 | 48.59 | 49.12 | 48.28 | 48.92 | 2,135,766 | +0.44(+0.91%) |
Sep 13, 2016 | 48.67 | 48.86 | 48.34 | 48.48 | 2,072,137 | -0.54(-1.11%) |
Sep 12, 2016 | 47.94 | 49.15 | 47.71 | 49.03 | 2,734,164 | +0.96(+2.00%) |
Sep 09, 2016 | 48.89 | 49.07 | 47.97 | 48.07 | 4,343,225 | -1.21(-2.45%) |
Sep 08, 2016 | 49.47 | 49.58 | 49.05 | 49.28 | 3,432,186 | -0.35(-0.71%) |
Sep 07, 2016 | 50.26 | 50.29 | 49.52 | 49.63 | 1,790,989 | -0.54(-1.09%) |
Sep 06, 2016 | 50.24 | 50.60 | 49.91 | 50.17 | 1,625,506 | -0.09(-0.18%) |
Sep 02, 2016 | 50.22 | 50.26 | 50.26 | 50.26 | 2,262,880 | +0.20(+0.41%) |
Sep 01, 2016 | 50.00 | 50.17 | 49.36 | 50.06 | 2,630,908 | +0.03(+0.06%) |
Aug 31, 2016 | 50.02 | 50.12 | 49.59 | 50.03 | 3,282,422 | +0.02(+0.04%) |
Aug 30, 2016 | 50.14 | 50.44 | 49.91 | 50.01 | 2,578,462 | +0.04(+0.07%) |
Aug 29, 2016 | 50.02 | 50.41 | 49.90 | 49.98 | 2,249,087 | -0.03(-0.06%) |
Aug 26, 2016 | 49.87 | 50.34 | 49.54 | 50.00 | 1,849,960 | +0.08(+0.17%) |
Aug 25, 2016 | 49.76 | 49.93 | 49.66 | 49.92 | 1,652,258 | +0.10(+0.20%) |
Aug 24, 2016 | 49.84 | 50.02 | 49.65 | 49.82 | 2,234,819 | -0.05(-0.09%) |
Aug 23, 2016 | 49.70 | 49.96 | 49.61 | 49.87 | 2,092,776 | +0.34(+0.69%) |
Aug 22, 2016 | 49.09 | 49.63 | 49.06 | 49.52 | 2,205,905 | +0.48(+0.98%) |
Aug 19, 2016 | 48.85 | 49.22 | 48.85 | 49.05 | 4,312,440 | +0.12(+0.25%) |
Aug 18, 2016 | 48.34 | 48.93 | 48.29 | 48.92 | 2,709,122 | +0.76(+1.57%) |
Aug 17, 2016 | 47.77 | 48.27 | 47.63 | 48.17 | 1,699,881 | +0.42(+0.87%) |
Aug 16, 2016 | 47.85 | 48.02 | 47.36 | 47.75 | 1,280,921 | -0.28(-0.58%) |
Aug 15, 2016 | 48.01 | 48.39 | 47.99 | 48.03 | 1,844,765 | +0.18(+0.39%) |
Aug 12, 2016 | 47.84 | 48.16 | 47.69 | 47.85 | 1,248,119 | +0.01(+0.02%) |
Aug 11, 2016 | 47.53 | 47.90 | 47.52 | 47.84 | 1,121,792 | +0.17(+0.35%) |
Aug 10, 2016 | 47.94 | 47.94 | 47.63 | 47.67 | 1,323,241 | -0.31(-0.65%) |
Aug 09, 2016 | 47.45 | 48.25 | 47.45 | 47.98 | 2,637,334 | +0.69(+1.46%) |
Aug 08, 2016 | 47.64 | 47.65 | 47.22 | 47.29 | 1,843,194 | -0.18(-0.39%) |
Aug 05, 2016 | 47.31 | 47.47 | 47.25 | 47.47 | 1,626,371 | +0.31(+0.66%) |
Aug 04, 2016 | 46.65 | 47.17 | 46.48 | 47.16 | 1,621,864 | +0.54(+1.16%) |
Aug 03, 2016 | 46.35 | 46.67 | 45.89 | 46.62 | 2,357,759 | +0.07(+0.16%) |
Aug 02, 2016 | 46.78 | 46.88 | 46.26 | 46.55 | 2,111,546 | -0.40(-0.86%) |