Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 72.12 | 72.19 | 71.36 | 71.63 | 1,371,102 | -0.25(-0.35%) |
Jul 28, 2017 | 71.87 | 72.16 | 71.13 | 71.88 | 792,509 | -0.06(-0.09%) |
Jul 27, 2017 | 72.24 | 72.63 | 71.82 | 71.95 | 939,241 | -0.19(-0.26%) |
Jul 26, 2017 | 72.12 | 73.27 | 71.88 | 72.13 | 1,809,046 | -0.02(-0.03%) |
Jul 25, 2017 | 72.16 | 73.96 | 71.85 | 72.15 | 32,620,670 | +0.46(+0.63%) |
Jul 24, 2017 | 71.60 | 71.83 | 71.11 | 71.70 | 1,147,120 | +0.18(+0.25%) |
Jul 21, 2017 | 72.49 | 72.67 | 71.22 | 71.52 | 1,365,342 | -0.96(-1.32%) |
Jul 20, 2017 | 73.22 | 73.38 | 72.22 | 72.48 | 2,093,161 | -0.03(-0.04%) |
Jul 19, 2017 | 71.98 | 72.67 | 71.73 | 72.50 | 532,126 | +0.50(+0.70%) |
Jul 18, 2017 | 71.73 | 72.17 | 71.58 | 72.00 | 371,392 | -0.09(-0.13%) |
Jul 17, 2017 | 71.99 | 72.28 | 71.53 | 72.10 | 449,883 | +0.03(+0.04%) |
Jul 14, 2017 | 71.92 | 72.44 | 71.79 | 72.07 | 898,759 | +0.44(+0.61%) |
Jul 13, 2017 | 71.98 | 71.98 | 70.74 | 71.63 | 409,087 | +0.02(+0.03%) |
Jul 12, 2017 | 71.47 | 71.91 | 71.00 | 71.61 | 658,644 | +0.62(+0.88%) |
Jul 11, 2017 | 71.24 | 71.34 | 70.43 | 70.99 | 798,740 | -0.36(-0.51%) |
Jul 10, 2017 | 71.18 | 71.69 | 71.13 | 71.35 | 695,663 | +0.00(+0.00%) |
Jul 07, 2017 | 70.55 | 71.62 | 70.11 | 71.35 | 454,656 | +0.72(+1.03%) |
Jul 06, 2017 | 71.38 | 71.39 | 70.55 | 70.63 | 1,091,527 | -0.97(-1.35%) |
Jul 05, 2017 | 71.61 | 71.85 | 70.38 | 71.59 | 931,879 | -0.66(-0.91%) |
Jul 03, 2017 | 71.89 | 72.28 | 71.58 | 72.25 | 385,451 | -0.07(-0.10%) |
Jun 30, 2017 | 71.94 | 72.58 | 71.74 | 72.33 | 568,734 | +0.72(+1.01%) |
Jun 29, 2017 | 72.01 | 72.24 | 70.97 | 71.60 | 457,335 | -0.07(-0.10%) |
Jun 28, 2017 | 72.07 | 72.11 | 71.07 | 71.68 | 564,213 | +0.14(+0.19%) |
Jun 27, 2017 | 72.36 | 72.40 | 71.49 | 71.54 | 372,867 | -0.62(-0.86%) |
Jun 26, 2017 | 72.87 | 72.94 | 72.12 | 72.16 | 1,029,176 | -0.70(-0.96%) |
Jun 23, 2017 | 72.25 | 72.98 | 72.01 | 72.86 | 761,394 | +0.75(+1.04%) |
Jun 22, 2017 | 72.80 | 72.87 | 72.04 | 72.11 | 566,320 | -0.71(-0.97%) |
Jun 21, 2017 | 73.38 | 73.79 | 72.54 | 72.81 | 1,169,505 | -0.07(-0.10%) |
Jun 20, 2017 | 73.09 | 73.30 | 72.54 | 72.89 | 828,415 | -0.41(-0.56%) |
Jun 19, 2017 | 71.60 | 73.58 | 71.60 | 73.29 | 1,075,817 | +1.68(+2.35%) |
Jun 16, 2017 | 70.72 | 71.94 | 70.42 | 71.61 | 1,420,388 | +0.86(+1.22%) |
Jun 15, 2017 | 70.01 | 70.77 | 69.66 | 70.75 | 795,776 | +0.76(+1.09%) |
Jun 14, 2017 | 69.86 | 70.59 | 69.59 | 69.99 | 602,394 | +0.18(+0.25%) |
Jun 13, 2017 | 68.28 | 70.16 | 68.28 | 69.81 | 805,042 | +1.97(+2.90%) |
Jun 12, 2017 | 68.25 | 68.43 | 66.90 | 67.84 | 500,855 | -0.41(-0.60%) |
Jun 09, 2017 | 67.98 | 68.58 | 67.61 | 68.25 | 696,357 | +0.20(+0.29%) |
Jun 08, 2017 | 68.09 | 68.35 | 67.81 | 68.06 | 477,703 | -0.05(-0.07%) |
Jun 07, 2017 | 67.57 | 68.14 | 67.34 | 68.10 | 423,836 | +0.72(+1.06%) |
Jun 06, 2017 | 67.31 | 67.81 | 67.31 | 67.39 | 432,269 | -0.19(-0.27%) |
Jun 05, 2017 | 67.57 | 67.69 | 67.26 | 67.57 | 833,234 | +0.73(+1.10%) |
Jun 02, 2017 | 66.97 | 67.47 | 66.63 | 66.84 | 653,840 | +0.06(+0.08%) |
Jun 01, 2017 | 65.97 | 66.78 | 65.74 | 66.78 | 543,797 | +0.74(+1.13%) |
May 31, 2017 | 65.31 | 66.23 | 65.02 | 66.04 | 917,459 | +1.02(+1.57%) |
May 30, 2017 | 64.93 | 65.13 | 64.64 | 65.02 | 2,495,973 | -0.06(-0.10%) |
May 26, 2017 | 64.98 | 65.19 | 64.72 | 65.08 | 256,583 | +0.02(+0.03%) |
May 25, 2017 | 65.16 | 65.38 | 64.99 | 65.06 | 394,708 | +0.11(+0.17%) |
May 24, 2017 | 64.84 | 65.16 | 64.66 | 64.95 | 557,782 | +0.31(+0.47%) |
May 23, 2017 | 64.69 | 64.98 | 64.35 | 64.65 | 651,369 | +0.08(+0.13%) |
May 22, 2017 | 63.68 | 64.64 | 63.54 | 64.56 | 519,914 | +1.03(+1.62%) |
May 19, 2017 | 63.16 | 63.64 | 62.80 | 63.53 | 349,239 | +0.84(+1.33%) |
May 18, 2017 | 62.98 | 63.07 | 62.37 | 62.70 | 484,575 | -0.15(-0.24%) |
May 17, 2017 | 63.61 | 63.44 | 62.67 | 62.84 | 509,343 | -0.76(-1.20%) |
May 16, 2017 | 64.17 | 64.39 | 63.43 | 63.61 | 335,009 | -0.38(-0.60%) |
May 15, 2017 | 63.54 | 64.05 | 63.54 | 63.99 | 567,225 | +0.49(+0.78%) |
May 12, 2017 | 63.20 | 63.58 | 63.11 | 63.50 | 531,249 | +0.40(+0.63%) |
May 11, 2017 | 63.17 | 63.30 | 62.84 | 63.10 | 562,127 | -0.25(-0.40%) |
May 10, 2017 | 62.71 | 63.38 | 62.54 | 63.35 | 604,944 | +0.69(+1.10%) |
May 09, 2017 | 63.30 | 63.37 | 62.38 | 62.66 | 783,483 | -0.71(-1.11%) |
May 08, 2017 | 63.92 | 64.01 | 63.18 | 63.37 | 675,104 | -0.78(-1.21%) |
May 05, 2017 | 63.98 | 64.50 | 63.73 | 64.14 | 557,784 | +0.36(+0.57%) |
May 04, 2017 | 63.68 | 63.92 | 63.26 | 63.78 | 497,800 | +0.05(+0.07%) |
May 03, 2017 | 64.37 | 64.56 | 63.63 | 63.73 | 899,267 | -0.78(-1.20%) |
May 02, 2017 | 63.79 | 65.18 | 63.74 | 64.51 | 1,210,424 | +0.80(+1.26%) |
May 01, 2017 | 63.39 | 63.74 | 62.59 | 63.71 | 1,161,906 | +0.86(+1.37%) |
Apr 28, 2017 | 62.12 | 65.01 | 61.97 | 62.85 | 3,268,120 | -4.49(-6.67%) |
Apr 27, 2017 | 66.05 | 67.54 | 65.86 | 67.34 | 1,500,961 | +1.02(+1.53%) |
Apr 26, 2017 | 65.62 | 66.50 | 65.32 | 66.32 | 1,248,100 | +0.75(+1.14%) |
Apr 25, 2017 | 65.64 | 65.85 | 65.43 | 65.57 | 973,144 | +0.18(+0.28%) |
Apr 24, 2017 | 64.95 | 65.50 | 64.60 | 65.39 | 954,345 | +0.83(+1.29%) |
Apr 21, 2017 | 64.35 | 64.64 | 63.18 | 64.56 | 1,280,223 | +0.20(+0.32%) |
Apr 20, 2017 | 63.49 | 64.50 | 63.05 | 64.35 | 670,994 | +0.48(+0.75%) |
Apr 19, 2017 | 63.79 | 63.94 | 63.39 | 63.87 | 512,376 | +0.42(+0.66%) |
Apr 18, 2017 | 63.65 | 63.92 | 63.42 | 63.46 | 455,138 | -0.55(-0.87%) |
Apr 17, 2017 | 63.20 | 64.11 | 63.20 | 64.01 | 486,006 | +1.04(+1.66%) |
Apr 13, 2017 | 63.03 | 63.36 | 62.78 | 62.97 | 482,538 | -0.27(-0.42%) |
Apr 12, 2017 | 62.73 | 63.99 | 62.73 | 63.24 | 557,990 | -0.94(-1.47%) |
Apr 11, 2017 | 63.75 | 64.22 | 63.50 | 64.18 | 727,259 | +0.42(+0.65%) |
Apr 10, 2017 | 63.86 | 64.16 | 63.59 | 63.76 | 493,377 | -0.05(-0.07%) |
Apr 07, 2017 | 63.64 | 64.05 | 63.64 | 63.81 | 653,499 | -0.02(-0.03%) |
Apr 06, 2017 | 64.01 | 64.30 | 63.59 | 63.83 | 1,084,802 | -0.19(-0.30%) |
Apr 05, 2017 | 65.12 | 65.39 | 63.88 | 64.02 | 1,519,693 | -1.19(-1.83%) |
Apr 04, 2017 | 65.98 | 66.21 | 65.08 | 65.21 | 743,966 | -0.77(-1.16%) |
Apr 03, 2017 | 66.23 | 66.44 | 65.40 | 65.98 | 702,755 | -0.55(-0.82%) |
Mar 31, 2017 | 65.93 | 66.72 | 65.86 | 66.53 | 585,261 | +0.42(+0.63%) |
Mar 30, 2017 | 66.66 | 66.79 | 66.08 | 66.11 | 510,214 | -0.89(-1.32%) |
Mar 29, 2017 | 66.53 | 67.29 | 66.53 | 67.00 | 759,333 | +0.48(+0.72%) |
Mar 28, 2017 | 66.14 | 66.70 | 65.74 | 66.52 | 881,801 | +0.26(+0.39%) |
Mar 27, 2017 | 66.06 | 66.32 | 65.54 | 66.26 | 441,118 | +0.10(+0.15%) |
Mar 24, 2017 | 65.92 | 66.57 | 65.72 | 66.16 | 666,673 | +0.24(+0.36%) |
Mar 23, 2017 | 65.80 | 66.59 | 65.67 | 65.92 | 661,091 | +0.02(+0.03%) |
Mar 22, 2017 | 65.27 | 66.05 | 64.81 | 65.90 | 507,758 | +0.53(+0.81%) |
Mar 21, 2017 | 66.44 | 66.91 | 65.23 | 65.37 | 642,649 | -0.55(-0.83%) |
Mar 20, 2017 | 66.36 | 66.46 | 65.86 | 65.92 | 467,470 | -0.31(-0.46%) |
Mar 17, 2017 | 65.67 | 66.51 | 65.67 | 66.22 | 991,712 | +0.33(+0.51%) |
Mar 16, 2017 | 65.54 | 66.15 | 65.54 | 65.89 | 384,759 | -0.19(-0.29%) |
Mar 15, 2017 | 65.82 | 66.21 | 65.53 | 66.08 | 757,675 | +0.45(+0.69%) |
Mar 14, 2017 | 66.03 | 66.18 | 65.50 | 65.63 | 475,870 | -0.63(-0.95%) |
Mar 13, 2017 | 65.84 | 66.33 | 65.64 | 66.26 | 536,391 | +0.22(+0.34%) |
Mar 10, 2017 | 66.07 | 66.07 | 65.69 | 66.04 | 664,612 | +0.61(+0.93%) |
Mar 09, 2017 | 65.52 | 65.85 | 65.07 | 65.43 | 485,447 | +0.05(+0.07%) |
Mar 08, 2017 | 65.91 | 66.18 | 65.35 | 65.38 | 789,451 | -0.73(-1.10%) |
Mar 07, 2017 | 66.36 | 66.44 | 65.98 | 66.11 | 664,650 | -0.28(-0.42%) |
Mar 06, 2017 | 66.25 | 66.57 | 65.93 | 66.39 | 565,067 | -0.52(-0.77%) |
Mar 03, 2017 | 66.76 | 66.98 | 66.41 | 66.91 | 376,247 | -0.09(-0.14%) |
Mar 02, 2017 | 66.90 | 67.90 | 66.90 | 67.00 | 627,023 | -0.43(-0.64%) |
Mar 01, 2017 | 66.63 | 67.53 | 66.55 | 67.43 | 538,647 | +0.85(+1.28%) |
Feb 28, 2017 | 66.53 | 66.87 | 66.43 | 66.58 | 652,229 | +0.01(+0.01%) |
Feb 27, 2017 | 66.73 | 66.93 | 66.06 | 66.57 | 652,329 | +0.06(+0.08%) |
Feb 24, 2017 | 65.36 | 66.58 | 65.36 | 66.52 | 527,447 | +0.31(+0.47%) |
Feb 23, 2017 | 66.67 | 66.81 | 65.82 | 66.20 | 719,939 | -0.70(-1.05%) |
Feb 22, 2017 | 66.76 | 67.20 | 66.48 | 66.91 | 1,015,372 | +0.16(+0.24%) |
Feb 21, 2017 | 66.66 | 66.91 | 66.21 | 66.75 | 1,081,471 | -0.06(-0.08%) |
Feb 17, 2017 | 66.80 | 66.80 | 66.80 | 0 | +0.32(+0.49%) | |
Feb 16, 2017 | 66.62 | 66.83 | 66.05 | 66.48 | 632,700 | +0.20(+0.31%) |
Feb 15, 2017 | 65.65 | 66.28 | 65.59 | 66.28 | 627,120 | +0.58(+0.89%) |
Feb 14, 2017 | 65.06 | 65.84 | 65.06 | 65.69 | 867,198 | +0.19(+0.30%) |
Feb 13, 2017 | 64.76 | 65.64 | 64.69 | 65.50 | 1,158,472 | +0.58(+0.90%) |
Feb 10, 2017 | 64.51 | 64.93 | 64.20 | 64.92 | 683,093 | +0.40(+0.62%) |
Feb 09, 2017 | 64.11 | 64.56 | 63.94 | 64.52 | 627,278 | +0.41(+0.63%) |
Feb 08, 2017 | 63.29 | 64.36 | 63.08 | 64.11 | 1,088,476 | +0.40(+0.62%) |
Feb 07, 2017 | 63.24 | 63.81 | 63.24 | 63.72 | 1,125,156 | +0.53(+0.83%) |
Feb 06, 2017 | 62.19 | 63.21 | 61.91 | 63.19 | 1,094,291 | +0.44(+0.70%) |
Feb 03, 2017 | 61.78 | 62.79 | 61.63 | 62.75 | 680,381 | +1.11(+1.81%) |
Feb 02, 2017 | 61.56 | 61.86 | 61.09 | 61.63 | 1,221,090 | +0.05(+0.07%) |
Feb 01, 2017 | 62.04 | 62.19 | 60.88 | 61.59 | 1,108,768 | -0.54(-0.87%) |
Jan 31, 2017 | 62.41 | 62.56 | 61.75 | 62.13 | 1,266,207 | -0.15(-0.24%) |
Jan 30, 2017 | 62.34 | 62.65 | 61.90 | 62.28 | 1,174,848 | -0.40(-0.65%) |
Jan 27, 2017 | 63.14 | 63.54 | 62.47 | 62.68 | 741,802 | -0.23(-0.37%) |
Jan 26, 2017 | 64.26 | 64.39 | 62.67 | 62.91 | 1,366,804 | -1.34(-2.09%) |
Jan 25, 2017 | 63.93 | 64.94 | 63.65 | 64.26 | 1,822,562 | +0.12(+0.19%) |
Jan 24, 2017 | 63.55 | 65.09 | 61.93 | 64.14 | 4,612,749 | +5.63(+9.62%) |
Jan 23, 2017 | 57.62 | 58.54 | 57.62 | 58.51 | 1,540,546 | -0.05(-0.08%) |
Jan 20, 2017 | 58.20 | 58.79 | 58.01 | 58.55 | 668,144 | +0.69(+1.19%) |
Jan 19, 2017 | 58.23 | 58.44 | 57.69 | 57.86 | 653,501 | -0.36(-0.62%) |
Jan 18, 2017 | 58.31 | 58.49 | 57.73 | 58.22 | 1,111,277 | -0.82(-1.39%) |
Jan 17, 2017 | 59.46 | 59.52 | 58.54 | 59.04 | 1,338,718 | -1.06(-1.76%) |
Jan 13, 2017 | 60.10 | 60.10 | 60.10 | 0 | +0.98(+1.67%) | |
Jan 12, 2017 | 58.59 | 59.17 | 58.19 | 59.11 | 575,131 | +0.14(+0.23%) |
Jan 11, 2017 | 58.26 | 59.14 | 58.16 | 58.98 | 851,297 | -0.13(-0.22%) |
Jan 10, 2017 | 57.85 | 59.11 | 57.85 | 59.11 | 685,058 | +0.91(+1.56%) |
Jan 09, 2017 | 57.11 | 58.30 | 57.07 | 58.19 | 524,820 | +1.03(+1.80%) |
Jan 06, 2017 | 56.99 | 57.38 | 56.81 | 57.16 | 523,885 | +0.25(+0.44%) |
Jan 05, 2017 | 57.51 | 57.61 | 56.69 | 56.92 | 681,563 | -0.44(-0.77%) |
Jan 04, 2017 | 57.26 | 57.40 | 56.78 | 57.36 | 825,633 | +0.37(+0.65%) |
Jan 03, 2017 | 57.13 | 57.13 | 56.32 | 56.99 | 623,830 | -0.09(-0.16%) |
Dec 30, 2016 | 57.08 | 57.08 | 57.08 | 0 | -0.36(-0.62%) | |
Dec 29, 2016 | 56.87 | 57.45 | 56.81 | 57.44 | 686,408 | +0.70(+1.23%) |
Dec 28, 2016 | 57.21 | 57.41 | 56.61 | 56.74 | 559,930 | -0.17(-0.29%) |
Dec 27, 2016 | 57.02 | 57.60 | 56.84 | 56.91 | 373,669 | -0.16(-0.27%) |
Dec 23, 2016 | 57.06 | 57.06 | 57.06 | 0 | +0.38(+0.67%) | |
Dec 22, 2016 | 56.63 | 56.94 | 56.40 | 56.69 | 642,158 | +0.00(+0.00%) |
Dec 21, 2016 | 56.85 | 57.17 | 56.55 | 56.69 | 663,021 | -0.38(-0.66%) |
Dec 20, 2016 | 57.31 | 57.31 | 56.36 | 57.06 | 1,116,206 | -0.25(-0.43%) |
Dec 19, 2016 | 57.12 | 57.71 | 57.12 | 57.31 | 738,421 | -0.21(-0.37%) |
Dec 16, 2016 | 57.01 | 58.02 | 55.31 | 57.52 | 2,279,188 | +0.20(+0.35%) |
Dec 15, 2016 | 56.69 | 57.53 | 56.62 | 57.32 | 763,451 | +0.09(+0.16%) |
Dec 14, 2016 | 57.52 | 57.85 | 57.01 | 57.23 | 726,401 | -0.40(-0.69%) |
Dec 13, 2016 | 57.64 | 58.33 | 57.40 | 57.62 | 1,298,962 | -0.12(-0.21%) |
Dec 12, 2016 | 57.04 | 57.87 | 56.81 | 57.74 | 742,754 | +0.50(+0.87%) |
Dec 09, 2016 | 56.58 | 57.30 | 56.23 | 57.25 | 643,054 | +0.79(+1.40%) |
Dec 08, 2016 | 55.43 | 56.47 | 55.43 | 56.46 | 711,025 | +0.95(+1.71%) |
Dec 07, 2016 | 55.05 | 55.74 | 54.01 | 55.51 | 763,518 | +0.52(+0.94%) |
Dec 06, 2016 | 55.13 | 55.13 | 54.03 | 54.99 | 845,048 | -0.14(-0.25%) |
Dec 05, 2016 | 54.96 | 55.26 | 54.77 | 55.13 | 864,871 | +0.38(+0.69%) |
Dec 02, 2016 | 54.69 | 55.22 | 54.52 | 54.75 | 792,718 | -0.04(-0.07%) |
Dec 01, 2016 | 56.38 | 56.54 | 54.60 | 54.79 | 1,020,418 | -1.77(-3.12%) |
Nov 30, 2016 | 56.89 | 57.01 | 56.46 | 56.56 | 1,781,751 | -0.58(-1.01%) |
Nov 29, 2016 | 55.97 | 57.37 | 55.90 | 57.14 | 2,701,207 | +1.38(+2.47%) |
Nov 28, 2016 | 54.23 | 55.83 | 54.23 | 55.76 | 1,691,822 | +1.45(+2.68%) |
Nov 25, 2016 | 54.04 | 54.46 | 53.84 | 54.30 | 245,932 | +0.74(+1.37%) |
Nov 23, 2016 | 53.57 | 53.57 | 53.57 | 0 | +0.15(+0.28%) | |
Nov 22, 2016 | 54.15 | 54.21 | 52.85 | 53.42 | 853,116 | -0.41(-0.77%) |
Nov 21, 2016 | 53.49 | 54.07 | 53.39 | 53.83 | 616,828 | -0.01(-0.02%) |
Nov 18, 2016 | 54.19 | 54.28 | 53.71 | 53.84 | 558,856 | -0.24(-0.44%) |
Nov 17, 2016 | 53.24 | 54.58 | 53.02 | 54.08 | 566,246 | +0.95(+1.78%) |
Nov 16, 2016 | 53.56 | 53.82 | 53.04 | 53.13 | 711,549 | -0.70(-1.30%) |
Nov 15, 2016 | 53.84 | 54.06 | 53.49 | 53.83 | 794,467 | -0.04(-0.07%) |
Nov 14, 2016 | 54.86 | 54.97 | 53.68 | 53.87 | 1,153,064 | -1.19(-2.16%) |
Nov 11, 2016 | 54.26 | 55.19 | 53.96 | 55.06 | 1,138,098 | +0.49(+0.89%) |
Nov 10, 2016 | 54.32 | 54.86 | 53.94 | 54.57 | 1,172,508 | +0.88(+1.65%) |
Nov 09, 2016 | 52.28 | 53.70 | 52.06 | 53.69 | 1,067,495 | +0.71(+1.34%) |
Nov 08, 2016 | 52.97 | 53.52 | 52.90 | 52.98 | 787,820 | -0.04(-0.07%) |
Nov 07, 2016 | 53.35 | 53.44 | 52.81 | 53.02 | 1,024,421 | +0.49(+0.94%) |
Nov 04, 2016 | 52.40 | 52.94 | 52.06 | 52.52 | 843,531 | +0.07(+0.14%) |
Nov 03, 2016 | 52.80 | 53.11 | 52.32 | 52.45 | 675,415 | -0.19(-0.36%) |
Nov 02, 2016 | 52.92 | 53.38 | 52.54 | 52.64 | 1,345,841 | -0.58(-1.08%) |
Nov 01, 2016 | 54.76 | 54.76 | 53.18 | 53.22 | 1,143,260 | -1.45(-2.66%) |
Oct 31, 2016 | 54.61 | 54.96 | 54.27 | 54.67 | 1,756,706 | -0.53(-0.96%) |
Oct 28, 2016 | 55.28 | 55.56 | 54.54 | 55.20 | 783,573 | +0.48(+0.87%) |
Oct 27, 2016 | 55.53 | 55.53 | 54.46 | 54.73 | 1,957,790 | -0.66(-1.19%) |
Oct 26, 2016 | 57.11 | 57.11 | 53.93 | 55.38 | 4,499,300 | -3.27(-5.58%) |
Oct 25, 2016 | 58.37 | 59.07 | 58.27 | 58.66 | 1,104,154 | +0.34(+0.58%) |
Oct 24, 2016 | 59.07 | 59.07 | 58.18 | 58.32 | 613,535 | +0.04(+0.06%) |
Oct 21, 2016 | 57.89 | 58.39 | 57.71 | 58.28 | 599,708 | +0.13(+0.22%) |
Oct 20, 2016 | 58.56 | 58.98 | 57.95 | 58.16 | 954,196 | -0.86(-1.46%) |
Oct 19, 2016 | 59.17 | 59.42 | 58.82 | 59.02 | 738,183 | -0.43(-0.72%) |
Oct 18, 2016 | 59.34 | 59.52 | 58.93 | 59.45 | 602,958 | +0.74(+1.26%) |
Oct 17, 2016 | 58.93 | 58.99 | 58.54 | 58.70 | 799,524 | -0.43(-0.73%) |
Oct 14, 2016 | 59.19 | 59.87 | 58.94 | 59.13 | 1,061,976 | +0.73(+1.25%) |
Oct 13, 2016 | 58.06 | 58.43 | 57.76 | 58.40 | 571,215 | -0.19(-0.33%) |
Oct 12, 2016 | 58.70 | 58.88 | 58.50 | 58.59 | 414,596 | -0.02(-0.03%) |
Oct 11, 2016 | 59.52 | 59.52 | 58.21 | 58.61 | 947,093 | -0.99(-1.66%) |
Oct 10, 2016 | 58.90 | 59.99 | 58.90 | 59.60 | 864,247 | +1.12(+1.92%) |
Oct 07, 2016 | 59.22 | 59.35 | 58.05 | 58.48 | 1,356,008 | -0.52(-0.88%) |
Oct 06, 2016 | 58.42 | 59.19 | 58.23 | 59.00 | 584,767 | +0.54(+0.92%) |
Oct 05, 2016 | 58.65 | 59.00 | 58.26 | 58.46 | 905,831 | -0.19(-0.33%) |
Oct 04, 2016 | 58.90 | 59.84 | 58.36 | 58.65 | 785,806 | -0.19(-0.33%) |
Oct 03, 2016 | 58.87 | 58.91 | 58.18 | 58.84 | 955,659 | -0.42(-0.71%) |
Sep 30, 2016 | 59.31 | 59.80 | 59.18 | 59.26 | 1,007,521 | +0.53(+0.90%) |
Sep 29, 2016 | 58.92 | 60.26 | 58.26 | 58.73 | 1,448,550 | -0.48(-0.82%) |
Sep 28, 2016 | 58.95 | 59.25 | 58.72 | 59.22 | 506,886 | +0.22(+0.37%) |
Sep 27, 2016 | 58.39 | 59.19 | 57.97 | 59.00 | 878,467 | +0.83(+1.43%) |
Sep 26, 2016 | 57.95 | 58.45 | 57.91 | 58.16 | 878,027 | +0.31(+0.54%) |
Sep 23, 2016 | 58.50 | 58.71 | 57.84 | 57.85 | 1,076,185 | -0.67(-1.14%) |
Sep 22, 2016 | 58.59 | 59.13 | 58.27 | 58.52 | 1,037,221 | +0.16(+0.28%) |
Sep 21, 2016 | 58.22 | 58.50 | 57.73 | 58.36 | 757,767 | +0.32(+0.55%) |
Sep 20, 2016 | 58.74 | 58.75 | 57.95 | 58.04 | 774,007 | -0.26(-0.44%) |
Sep 19, 2016 | 59.42 | 59.59 | 57.78 | 58.29 | 1,830,065 | -0.67(-1.13%) |
Sep 16, 2016 | 59.47 | 59.54 | 58.73 | 58.96 | 2,696,008 | -0.46(-0.77%) |
Sep 15, 2016 | 59.31 | 59.90 | 59.20 | 59.42 | 1,170,342 | +0.08(+0.14%) |
Sep 14, 2016 | 59.39 | 59.56 | 58.93 | 59.34 | 698,940 | +0.14(+0.23%) |
Sep 13, 2016 | 59.66 | 59.94 | 58.98 | 59.20 | 1,013,489 | -0.84(-1.40%) |
Sep 12, 2016 | 59.58 | 60.30 | 59.56 | 60.04 | 961,485 | +0.17(+0.29%) |
Sep 09, 2016 | 60.79 | 61.13 | 59.87 | 59.87 | 1,073,414 | -1.47(-2.40%) |
Sep 08, 2016 | 61.77 | 61.91 | 61.33 | 61.34 | 692,423 | -0.49(-0.80%) |
Sep 07, 2016 | 61.68 | 62.56 | 61.60 | 61.83 | 804,551 | +0.12(+0.19%) |
Sep 06, 2016 | 61.50 | 61.73 | 61.26 | 61.71 | 815,281 | +0.38(+0.61%) |
Sep 02, 2016 | 61.18 | 61.34 | 61.34 | 61.34 | 809,348 | -0.05(-0.09%) |
Sep 01, 2016 | 61.34 | 61.74 | 61.11 | 61.39 | 1,338,497 | +0.39(+0.64%) |
Aug 31, 2016 | 61.51 | 61.85 | 60.99 | 61.00 | 856,527 | -0.48(-0.79%) |
Aug 30, 2016 | 61.96 | 62.30 | 61.30 | 61.49 | 1,522,839 | -0.62(-1.00%) |
Aug 29, 2016 | 60.05 | 62.37 | 60.05 | 62.11 | 1,896,636 | -1.03(-1.64%) |
Aug 26, 2016 | 62.88 | 63.37 | 62.67 | 63.14 | 1,159,213 | +0.54(+0.86%) |
Aug 25, 2016 | 62.34 | 62.99 | 62.22 | 62.60 | 967,834 | +0.40(+0.65%) |
Aug 24, 2016 | 61.58 | 62.70 | 61.58 | 62.20 | 1,609,288 | +0.62(+1.01%) |
Aug 23, 2016 | 62.13 | 63.04 | 61.54 | 61.58 | 3,279,561 | -2.25(-3.53%) |
Aug 22, 2016 | 63.71 | 63.92 | 63.52 | 63.83 | 693,266 | -0.27(-0.41%) |
Aug 19, 2016 | 63.41 | 64.12 | 63.41 | 64.09 | 748,656 | +0.46(+0.72%) |
Aug 18, 2016 | 62.74 | 63.65 | 62.72 | 63.63 | 723,394 | +1.00(+1.59%) |
Aug 17, 2016 | 63.20 | 63.72 | 62.60 | 62.64 | 1,310,766 | -0.56(-0.88%) |
Aug 16, 2016 | 63.93 | 63.93 | 63.20 | 63.20 | 1,184,262 | -1.08(-1.68%) |
Aug 15, 2016 | 64.10 | 64.55 | 63.97 | 64.28 | 911,229 | +0.16(+0.26%) |
Aug 12, 2016 | 64.18 | 64.38 | 63.87 | 64.11 | 728,097 | -0.08(-0.13%) |
Aug 11, 2016 | 64.17 | 64.46 | 63.93 | 64.19 | 680,374 | +0.31(+0.48%) |
Aug 10, 2016 | 64.24 | 64.45 | 63.76 | 63.88 | 844,445 | -0.46(-0.71%) |
Aug 09, 2016 | 64.15 | 64.46 | 63.87 | 64.34 | 955,873 | +0.09(+0.14%) |
Aug 08, 2016 | 63.54 | 64.28 | 63.39 | 64.25 | 974,294 | +0.66(+1.03%) |
Aug 05, 2016 | 63.23 | 63.70 | 63.19 | 63.59 | 1,027,918 | +0.68(+1.09%) |
Aug 04, 2016 | 62.45 | 63.23 | 62.16 | 62.91 | 656,220 | +0.27(+0.44%) |
Aug 03, 2016 | 63.17 | 63.34 | 62.49 | 62.64 | 957,386 | -0.53(-0.84%) |
Aug 02, 2016 | 63.64 | 63.84 | 63.05 | 63.16 | 627,794 | -0.43(-0.67%) |