Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 51.49 | 51.64 | 51.14 | 51.42 | 7,205,335 | +0.10(+0.19%) |
Aug 30, 2017 | 51.33 | 51.62 | 51.06 | 51.32 | 5,717,595 | -0.09(-0.17%) |
Aug 29, 2017 | 51.21 | 51.51 | 50.85 | 51.41 | 5,034,972 | +0.04(+0.08%) |
Aug 28, 2017 | 51.68 | 51.88 | 51.00 | 51.37 | 5,565,240 | -0.35(-0.67%) |
Aug 25, 2017 | 51.09 | 51.92 | 51.00 | 51.72 | 7,056,234 | +0.81(+1.59%) |
Aug 24, 2017 | 51.08 | 51.20 | 50.65 | 50.91 | 7,008,622 | -0.25(-0.49%) |
Aug 23, 2017 | 51.08 | 51.40 | 50.90 | 51.16 | 5,476,142 | -0.13(-0.25%) |
Aug 22, 2017 | 51.13 | 51.52 | 51.09 | 51.29 | 5,818,064 | +0.28(+0.56%) |
Aug 21, 2017 | 51.09 | 51.33 | 51.00 | 51.00 | 5,556,195 | -0.26(-0.51%) |
Aug 18, 2017 | 51.06 | 51.66 | 50.95 | 51.26 | 11,235,788 | +0.23(+0.46%) |
Aug 17, 2017 | 51.38 | 51.65 | 50.96 | 51.03 | 6,536,426 | -0.55(-1.07%) |
Aug 16, 2017 | 51.52 | 51.77 | 51.19 | 51.58 | 7,818,332 | +0.22(+0.43%) |
Aug 15, 2017 | 51.76 | 51.76 | 51.03 | 51.36 | 8,462,151 | -0.41(-0.80%) |
Aug 14, 2017 | 51.81 | 52.04 | 51.55 | 51.77 | 6,127,733 | +0.10(+0.19%) |
Aug 11, 2017 | 51.89 | 52.36 | 51.61 | 51.68 | 5,715,890 | -0.46(-0.89%) |
Aug 10, 2017 | 53.07 | 53.25 | 51.97 | 52.14 | 9,956,333 | -0.88(-1.66%) |
Aug 09, 2017 | 53.21 | 53.35 | 52.68 | 53.02 | 7,750,804 | +0.00(+0.00%) |
Aug 08, 2017 | 53.63 | 53.94 | 52.83 | 53.02 | 10,694,974 | -0.86(-1.59%) |
Aug 07, 2017 | 54.44 | 54.65 | 53.86 | 53.88 | 7,110,611 | -0.80(-1.47%) |
Aug 04, 2017 | 55.17 | 55.37 | 54.61 | 54.68 | 6,684,446 | -0.55(-1.00%) |
Aug 03, 2017 | 55.83 | 56.06 | 54.85 | 55.23 | 12,191,002 | -0.74(-1.32%) |
Aug 02, 2017 | 55.76 | 56.16 | 55.39 | 55.97 | 9,848,801 | +0.10(+0.17%) |
Aug 01, 2017 | 55.46 | 55.87 | 55.09 | 55.87 | 12,713,367 | +0.33(+0.60%) |
Jul 31, 2017 | 55.41 | 55.69 | 54.80 | 55.54 | 13,119,181 | +0.11(+0.20%) |
Jul 28, 2017 | 54.68 | 55.89 | 54.65 | 55.42 | 13,025,954 | +0.55(+1.00%) |
Jul 27, 2017 | 54.21 | 54.89 | 53.75 | 54.87 | 8,606,986 | +0.64(+1.18%) |
Jul 26, 2017 | 54.63 | 55.18 | 54.02 | 54.23 | 10,314,731 | -0.02(-0.03%) |
Jul 25, 2017 | 54.24 | 54.69 | 54.19 | 54.25 | 8,581,161 | +0.48(+0.89%) |
Jul 24, 2017 | 53.98 | 54.11 | 53.31 | 53.77 | 7,671,557 | -0.09(-0.17%) |
Jul 21, 2017 | 54.89 | 55.83 | 53.59 | 53.86 | 13,476,466 | -0.40(-0.73%) |
Jul 20, 2017 | 54.87 | 54.97 | 54.05 | 54.26 | 9,211,168 | -0.34(-0.62%) |
Jul 19, 2017 | 53.54 | 54.76 | 53.51 | 54.60 | 8,204,320 | +1.02(+1.90%) |
Jul 18, 2017 | 54.49 | 54.50 | 53.42 | 53.58 | 6,620,384 | -0.53(-0.97%) |
Jul 17, 2017 | 54.04 | 54.68 | 53.96 | 54.10 | 7,952,885 | -0.02(-0.03%) |
Jul 14, 2017 | 53.84 | 54.31 | 53.73 | 54.12 | 6,596,741 | +0.29(+0.54%) |
Jul 13, 2017 | 53.00 | 53.87 | 52.98 | 53.83 | 7,722,807 | +0.74(+1.39%) |
Jul 12, 2017 | 53.85 | 53.91 | 52.90 | 53.09 | 8,025,801 | -0.17(-0.32%) |
Jul 11, 2017 | 52.91 | 53.63 | 52.68 | 53.26 | 6,835,668 | +0.36(+0.67%) |
Jul 10, 2017 | 52.48 | 53.18 | 52.44 | 52.91 | 7,254,769 | +0.22(+0.41%) |
Jul 07, 2017 | 52.61 | 52.77 | 51.93 | 52.69 | 8,329,498 | -0.04(-0.08%) |
Jul 06, 2017 | 53.56 | 53.84 | 52.64 | 52.73 | 8,033,397 | -0.49(-0.93%) |
Jul 05, 2017 | 54.45 | 54.45 | 52.90 | 53.22 | 10,959,469 | -1.00(-1.84%) |
Jul 03, 2017 | 53.53 | 54.57 | 53.35 | 54.22 | 6,424,791 | +0.91(+1.72%) |
Jun 30, 2017 | 53.31 | 53.52 | 52.93 | 53.30 | 9,859,272 | +0.37(+0.70%) |
Jun 29, 2017 | 53.11 | 53.68 | 52.87 | 52.93 | 8,887,066 | +0.11(+0.20%) |
Jun 28, 2017 | 52.98 | 53.46 | 52.70 | 52.83 | 7,711,850 | -0.09(-0.17%) |
Jun 27, 2017 | 53.15 | 53.46 | 52.73 | 52.91 | 8,025,301 | -0.43(-0.80%) |
Jun 26, 2017 | 53.52 | 53.76 | 53.05 | 53.34 | 9,934,385 | -0.03(-0.06%) |
Jun 23, 2017 | 52.89 | 53.56 | 52.74 | 53.38 | 9,143,584 | +0.45(+0.86%) |
Jun 22, 2017 | 53.03 | 53.78 | 52.74 | 52.92 | 9,990,359 | -0.08(-0.15%) |
Jun 21, 2017 | 53.82 | 53.83 | 52.83 | 53.00 | 14,048,801 | -1.04(-1.92%) |
Jun 20, 2017 | 54.28 | 54.28 | 53.46 | 54.04 | 11,832,705 | -1.09(-1.98%) |
Jun 19, 2017 | 55.48 | 55.68 | 54.97 | 55.13 | 6,222,408 | -0.39(-0.70%) |
Jun 16, 2017 | 54.73 | 55.52 | 54.28 | 55.52 | 12,573,401 | +1.01(+1.86%) |
Jun 15, 2017 | 55.02 | 55.12 | 54.24 | 54.51 | 11,692,267 | -0.69(-1.25%) |
Jun 14, 2017 | 55.91 | 55.93 | 54.52 | 55.20 | 12,674,643 | -0.95(-1.69%) |
Jun 13, 2017 | 56.11 | 56.43 | 55.73 | 56.14 | 9,736,266 | +0.03(+0.06%) |
Jun 12, 2017 | 56.87 | 57.23 | 55.91 | 56.11 | 9,880,668 | -0.30(-0.53%) |
Jun 09, 2017 | 55.34 | 56.99 | 55.31 | 56.41 | 10,055,876 | +1.11(+2.01%) |
Jun 08, 2017 | 55.95 | 55.24 | 55.30 | 9,559,701 | -0.29(-0.52%) | |
Jun 07, 2017 | 56.31 | 56.56 | 54.99 | 55.59 | 12,633,250 | -1.05(-1.86%) |
Jun 06, 2017 | 55.97 | 56.82 | 55.63 | 56.65 | 8,138,073 | +0.57(+1.01%) |
Jun 05, 2017 | 55.69 | 56.27 | 55.56 | 56.08 | 5,769,412 | +0.25(+0.45%) |
Jun 02, 2017 | 55.76 | 55.96 | 55.08 | 55.83 | 10,680,213 | -0.66(-1.18%) |
Jun 01, 2017 | 56.40 | 56.82 | 56.04 | 56.49 | 7,255,284 | +0.15(+0.27%) |
May 31, 2017 | 55.30 | 56.61 | 55.24 | 56.34 | 11,047,859 | +0.69(+1.24%) |
May 30, 2017 | 56.04 | 56.26 | 55.58 | 55.65 | 8,971,870 | -0.69(-1.22%) |
May 26, 2017 | 55.86 | 56.55 | 55.46 | 56.34 | 11,147,845 | +0.56(+1.01%) |
May 25, 2017 | 57.29 | 57.62 | 55.41 | 55.78 | 18,223,152 | -1.58(-2.76%) |
May 24, 2017 | 57.98 | 58.10 | 57.12 | 57.36 | 6,568,550 | -0.59(-1.01%) |
May 23, 2017 | 58.01 | 58.12 | 57.49 | 57.95 | 6,182,893 | +0.16(+0.28%) |
May 22, 2017 | 58.08 | 58.18 | 57.37 | 57.79 | 7,725,531 | +0.11(+0.20%) |
May 19, 2017 | 57.69 | 58.12 | 57.52 | 57.67 | 9,556,823 | +0.26(+0.45%) |
May 18, 2017 | 56.80 | 57.81 | 56.80 | 57.42 | 7,555,635 | +0.35(+0.62%) |
May 17, 2017 | 57.37 | 57.58 | 56.91 | 57.06 | 7,895,288 | -0.31(-0.53%) |
May 16, 2017 | 58.12 | 58.20 | 56.98 | 57.37 | 8,744,834 | -0.51(-0.87%) |
May 15, 2017 | 58.26 | 58.43 | 57.83 | 57.87 | 10,665,428 | +0.79(+1.38%) |
May 12, 2017 | 57.67 | 57.72 | 56.89 | 57.09 | 9,092,377 | -0.61(-1.06%) |
May 11, 2017 | 58.71 | 58.74 | 57.59 | 57.70 | 9,181,514 | -0.72(-1.22%) |
May 10, 2017 | 58.55 | 58.84 | 58.16 | 58.41 | 8,734,746 | +0.31(+0.54%) |
May 09, 2017 | 58.15 | 58.36 | 57.79 | 58.10 | 8,250,559 | +0.05(+0.08%) |
May 08, 2017 | 58.11 | 58.65 | 57.90 | 58.05 | 10,152,322 | +0.20(+0.35%) |
May 05, 2017 | 57.10 | 58.03 | 56.99 | 57.85 | 13,828,489 | +0.83(+1.45%) |
May 04, 2017 | 57.20 | 57.27 | 56.45 | 57.02 | 15,146,356 | -0.47(-0.82%) |
May 03, 2017 | 57.40 | 57.84 | 57.05 | 57.50 | 9,757,438 | +0.06(+0.11%) |
May 02, 2017 | 58.15 | 58.19 | 57.05 | 57.43 | 11,372,562 | -0.68(-1.18%) |
May 01, 2017 | 58.44 | 58.75 | 57.98 | 58.12 | 8,596,695 | -0.23(-0.40%) |
Apr 28, 2017 | 59.00 | 59.05 | 58.25 | 58.35 | 8,975,321 | -0.20(-0.34%) |
Apr 27, 2017 | 59.36 | 59.43 | 57.95 | 58.55 | 13,491,853 | -1.02(-1.71%) |
Apr 26, 2017 | 59.28 | 60.21 | 59.26 | 59.57 | 7,545,035 | +0.02(+0.03%) |
Apr 25, 2017 | 59.66 | 59.75 | 59.30 | 59.55 | 11,279,287 | -0.01(-0.01%) |
Apr 24, 2017 | 60.29 | 60.37 | 59.43 | 59.56 | 10,527,117 | -0.59(-0.99%) |
Apr 21, 2017 | 59.46 | 60.41 | 58.81 | 60.16 | 18,088,514 | -1.34(-2.18%) |
Apr 20, 2017 | 61.48 | 62.17 | 61.19 | 61.50 | 10,018,257 | +0.02(+0.04%) |
Apr 19, 2017 | 62.93 | 63.08 | 61.22 | 61.48 | 10,124,841 | -1.17(-1.86%) |
Apr 18, 2017 | 62.51 | 63.17 | 62.43 | 62.64 | 5,074,325 | -0.25(-0.40%) |
Apr 17, 2017 | 62.55 | 63.03 | 62.53 | 62.89 | 6,916,178 | +0.07(+0.12%) |
Apr 13, 2017 | 63.77 | 63.82 | 62.66 | 62.82 | 6,258,008 | -1.14(-1.78%) |
Apr 12, 2017 | 64.09 | 65.02 | 63.70 | 63.96 | 7,494,636 | -0.06(-0.10%) |
Apr 11, 2017 | 63.27 | 64.07 | 62.76 | 64.02 | 8,362,909 | +0.76(+1.19%) |
Apr 10, 2017 | 63.24 | 63.46 | 63.02 | 63.27 | 4,155,142 | +0.31(+0.49%) |
Apr 07, 2017 | 63.28 | 63.40 | 62.82 | 62.96 | 5,306,289 | -0.23(-0.37%) |
Apr 06, 2017 | 63.26 | 63.45 | 62.99 | 63.20 | 6,380,579 | +0.26(+0.41%) |
Apr 05, 2017 | 63.23 | 63.89 | 62.91 | 62.94 | 6,581,876 | +0.07(+0.12%) |
Apr 04, 2017 | 62.46 | 63.00 | 62.07 | 62.87 | 5,832,051 | +0.41(+0.66%) |
Apr 03, 2017 | 62.94 | 62.96 | 62.00 | 62.46 | 8,701,959 | -0.32(-0.51%) |
Mar 31, 2017 | 62.34 | 62.99 | 62.16 | 62.78 | 7,288,445 | +0.21(+0.33%) |
Mar 30, 2017 | 63.28 | 63.40 | 62.34 | 62.57 | 6,947,998 | -0.67(-1.05%) |
Mar 29, 2017 | 62.87 | 63.46 | 62.36 | 63.24 | 5,477,690 | +0.29(+0.46%) |
Mar 28, 2017 | 62.21 | 63.17 | 61.84 | 62.95 | 9,050,076 | +1.04(+1.67%) |
Mar 27, 2017 | 61.26 | 62.04 | 61.20 | 61.91 | 8,005,744 | +0.05(+0.08%) |
Mar 24, 2017 | 62.50 | 62.65 | 61.71 | 61.86 | 12,199,264 | -0.57(-0.91%) |
Mar 23, 2017 | 62.79 | 63.06 | 62.34 | 62.43 | 7,220,776 | -0.57(-0.91%) |
Mar 22, 2017 | 62.98 | 63.20 | 62.50 | 63.00 | 6,645,196 | -0.25(-0.39%) |
Mar 21, 2017 | 63.93 | 64.02 | 63.16 | 63.25 | 7,726,332 | -0.18(-0.29%) |
Mar 20, 2017 | 63.56 | 63.56 | 62.82 | 63.44 | 9,105,311 | -0.51(-0.79%) |
Mar 17, 2017 | 64.02 | 64.51 | 63.89 | 63.94 | 10,755,992 | -0.08(-0.13%) |
Mar 16, 2017 | 64.53 | 64.69 | 63.71 | 64.02 | 7,708,826 | -0.48(-0.75%) |
Mar 15, 2017 | 63.50 | 64.78 | 63.43 | 64.51 | 9,912,891 | +1.50(+2.39%) |
Mar 14, 2017 | 62.71 | 63.14 | 62.13 | 63.00 | 8,138,326 | -0.17(-0.27%) |
Mar 13, 2017 | 63.36 | 63.61 | 62.76 | 63.17 | 8,346,424 | -0.08(-0.13%) |
Mar 10, 2017 | 63.79 | 63.82 | 63.06 | 63.25 | 7,008,421 | -0.01(-0.01%) |
Mar 09, 2017 | 62.31 | 63.45 | 62.12 | 63.26 | 11,708,159 | +0.48(+0.77%) |
Mar 08, 2017 | 63.93 | 64.24 | 62.62 | 62.78 | 12,630,730 | -1.49(-2.31%) |
Mar 07, 2017 | 64.86 | 64.92 | 64.10 | 64.26 | 7,224,328 | -0.62(-0.95%) |
Mar 06, 2017 | 64.58 | 65.02 | 64.33 | 64.88 | 6,872,812 | +0.02(+0.02%) |
Mar 03, 2017 | 65.29 | 65.57 | 64.83 | 64.87 | 4,184,850 | -0.20(-0.31%) |
Mar 02, 2017 | 65.62 | 66.04 | 64.96 | 65.07 | 6,349,198 | -1.06(-1.60%) |
Mar 01, 2017 | 65.04 | 66.47 | 64.79 | 66.13 | 8,325,884 | +1.54(+2.38%) |
Feb 28, 2017 | 65.00 | 65.00 | 64.30 | 64.59 | 9,756,106 | -0.56(-0.86%) |
Feb 27, 2017 | 64.49 | 65.77 | 64.43 | 65.16 | 9,993,277 | +0.73(+1.14%) |
Feb 24, 2017 | 64.03 | 64.63 | 63.89 | 64.43 | 6,797,829 | -0.26(-0.40%) |
Feb 23, 2017 | 64.68 | 64.88 | 64.21 | 64.68 | 7,158,249 | +0.62(+0.97%) |
Feb 22, 2017 | 64.61 | 64.74 | 64.03 | 64.06 | 7,346,230 | -0.79(-1.21%) |
Feb 21, 2017 | 65.49 | 65.55 | 64.79 | 64.85 | 5,904,539 | +0.02(+0.04%) |
Feb 17, 2017 | 64.83 | 64.83 | 64.83 | 0 | -0.39(-0.59%) | |
Feb 16, 2017 | 66.02 | 66.05 | 65.11 | 65.21 | 6,342,246 | -0.50(-0.76%) |
Feb 15, 2017 | 65.91 | 66.21 | 65.61 | 65.71 | 6,154,971 | -0.57(-0.86%) |
Feb 14, 2017 | 65.94 | 66.31 | 65.54 | 66.28 | 5,812,702 | +0.51(+0.78%) |
Feb 13, 2017 | 65.71 | 66.02 | 65.50 | 65.77 | 5,141,761 | +0.13(+0.20%) |
Feb 10, 2017 | 65.50 | 66.08 | 65.39 | 65.64 | 7,760,392 | +0.76(+1.17%) |
Feb 09, 2017 | 64.81 | 65.32 | 64.84 | 64.88 | 7,659,157 | +0.07(+0.11%) |
Feb 08, 2017 | 64.40 | 64.86 | 63.53 | 64.81 | 6,716,356 | +0.04(+0.06%) |
Feb 07, 2017 | 64.88 | 65.30 | 64.30 | 64.77 | 7,312,094 | -0.50(-0.76%) |
Feb 06, 2017 | 65.95 | 66.29 | 65.08 | 65.26 | 7,457,206 | -0.65(-0.98%) |
Feb 03, 2017 | 66.02 | 66.48 | 65.82 | 65.91 | 6,363,608 | +0.05(+0.07%) |
Feb 02, 2017 | 66.79 | 66.80 | 65.16 | 65.86 | 11,086,772 | -0.58(-0.88%) |
Feb 01, 2017 | 67.16 | 67.46 | 66.07 | 66.45 | 6,500,618 | -0.43(-0.65%) |
Jan 31, 2017 | 67.03 | 67.28 | 66.40 | 66.88 | 5,717,608 | +0.08(+0.12%) |
Jan 30, 2017 | 67.24 | 67.48 | 66.47 | 66.80 | 6,947,700 | -0.71(-1.05%) |
Jan 27, 2017 | 67.80 | 68.06 | 67.36 | 67.51 | 5,955,791 | -0.30(-0.45%) |
Jan 26, 2017 | 68.65 | 68.75 | 67.45 | 67.81 | 7,039,730 | -0.50(-0.74%) |
Jan 25, 2017 | 67.97 | 68.46 | 67.63 | 68.32 | 7,432,917 | +0.74(+1.10%) |
Jan 24, 2017 | 67.42 | 67.83 | 66.95 | 67.57 | 7,537,180 | +0.25(+0.37%) |
Jan 23, 2017 | 68.59 | 68.65 | 67.03 | 67.32 | 8,596,085 | -1.77(-2.57%) |
Jan 20, 2017 | 69.60 | 70.13 | 68.36 | 69.10 | 12,978,397 | -0.57(-0.81%) |
Jan 19, 2017 | 69.55 | 70.18 | 69.43 | 69.67 | 9,087,904 | -0.22(-0.32%) |
Jan 18, 2017 | 68.54 | 69.94 | 68.54 | 69.89 | 10,945,916 | +0.84(+1.21%) |
Jan 17, 2017 | 67.76 | 69.13 | 67.75 | 69.05 | 7,254,010 | +1.29(+1.90%) |
Jan 13, 2017 | 67.76 | 67.76 | 67.76 | 0 | -0.41(-0.60%) | |
Jan 12, 2017 | 68.46 | 68.47 | 67.63 | 68.17 | 5,365,536 | -0.26(-0.39%) |
Jan 11, 2017 | 67.90 | 68.56 | 67.60 | 68.44 | 5,194,057 | +0.85(+1.25%) |
Jan 10, 2017 | 68.46 | 68.47 | 67.57 | 67.59 | 5,390,086 | -0.93(-1.36%) |
Jan 09, 2017 | 68.70 | 69.03 | 68.25 | 68.52 | 5,427,953 | -0.57(-0.82%) |
Jan 06, 2017 | 68.29 | 69.37 | 67.78 | 69.09 | 7,122,023 | +0.94(+1.38%) |
Jan 05, 2017 | 68.37 | 68.60 | 68.06 | 68.15 | 5,686,463 | -0.10(-0.15%) |
Jan 04, 2017 | 67.91 | 68.47 | 67.54 | 68.25 | 5,788,306 | +0.50(+0.74%) |
Jan 03, 2017 | 67.80 | 68.00 | 66.88 | 67.75 | 8,308,414 | +0.68(+1.01%) |
Dec 30, 2016 | 67.07 | 67.07 | 67.07 | 0 | -0.20(-0.30%) | |
Dec 29, 2016 | 67.32 | 67.79 | 66.94 | 67.27 | 4,424,704 | -0.34(-0.51%) |
Dec 28, 2016 | 68.13 | 68.29 | 67.44 | 67.61 | 5,285,520 | -0.65(-0.95%) |
Dec 27, 2016 | 68.55 | 68.67 | 68.09 | 68.26 | 3,297,186 | -0.06(-0.08%) |
Dec 23, 2016 | 68.32 | 68.32 | 68.32 | 0 | -0.70(-1.01%) | |
Dec 22, 2016 | 68.54 | 69.51 | 68.38 | 69.01 | 4,996,416 | +0.18(+0.26%) |
Dec 21, 2016 | 68.36 | 68.91 | 67.96 | 68.83 | 6,040,505 | +0.70(+1.03%) |
Dec 20, 2016 | 68.40 | 68.61 | 67.93 | 68.13 | 6,490,744 | +0.13(+0.19%) |
Dec 19, 2016 | 68.23 | 68.46 | 67.88 | 68.00 | 3,950,173 | -0.30(-0.44%) |
Dec 16, 2016 | 68.31 | 68.34 | 67.89 | 68.31 | 11,922,122 | +0.18(+0.26%) |
Dec 15, 2016 | 67.51 | 68.46 | 67.35 | 68.13 | 7,723,938 | +0.10(+0.14%) |
Dec 14, 2016 | 68.33 | 69.07 | 67.76 | 68.04 | 7,332,808 | -0.77(-1.13%) |
Dec 13, 2016 | 68.49 | 69.29 | 67.95 | 68.81 | 7,712,761 | +0.89(+1.32%) |
Dec 12, 2016 | 68.78 | 69.36 | 67.64 | 67.92 | 10,305,910 | +0.18(+0.27%) |
Dec 09, 2016 | 67.80 | 67.89 | 67.06 | 67.73 | 6,044,420 | +0.25(+0.37%) |
Dec 08, 2016 | 67.46 | 67.72 | 66.95 | 67.48 | 6,068,769 | +0.10(+0.14%) |
Dec 07, 2016 | 67.15 | 67.75 | 66.76 | 67.39 | 6,432,337 | +0.31(+0.46%) |
Dec 06, 2016 | 66.92 | 67.34 | 66.44 | 67.08 | 6,106,577 | -0.38(-0.56%) |
Dec 05, 2016 | 67.84 | 68.05 | 67.30 | 67.45 | 7,480,321 | -0.06(-0.09%) |
Dec 02, 2016 | 67.19 | 67.86 | 66.92 | 67.52 | 6,409,185 | +0.32(+0.47%) |
Dec 01, 2016 | 67.50 | 68.63 | 67.01 | 67.20 | 10,061,869 | +0.44(+0.67%) |
Nov 30, 2016 | 65.50 | 67.01 | 65.17 | 66.75 | 17,040,880 | +3.28(+5.17%) |
Nov 29, 2016 | 63.23 | 63.77 | 62.53 | 63.47 | 7,965,516 | -0.91(-1.41%) |
Nov 28, 2016 | 64.66 | 65.15 | 64.20 | 64.38 | 7,402,738 | -0.18(-0.28%) |
Nov 25, 2016 | 64.36 | 64.64 | 64.13 | 64.56 | 2,291,236 | -0.09(-0.14%) |
Nov 23, 2016 | 64.65 | 64.65 | 64.65 | 0 | -0.08(-0.12%) | |
Nov 22, 2016 | 65.11 | 65.13 | 63.76 | 64.73 | 5,850,090 | -0.17(-0.26%) |
Nov 21, 2016 | 64.42 | 65.05 | 64.36 | 64.90 | 6,549,909 | +1.36(+2.14%) |
Nov 18, 2016 | 63.62 | 63.95 | 63.31 | 63.54 | 4,974,800 | -0.08(-0.12%) |
Nov 17, 2016 | 64.74 | 65.02 | 63.43 | 63.62 | 5,959,970 | -0.75(-1.16%) |
Nov 16, 2016 | 64.35 | 65.05 | 64.15 | 64.36 | 5,666,773 | -0.10(-0.15%) |
Nov 15, 2016 | 63.09 | 64.78 | 63.06 | 64.46 | 7,342,115 | +1.95(+3.11%) |
Nov 14, 2016 | 62.27 | 62.68 | 61.54 | 62.51 | 7,630,904 | +0.04(+0.06%) |
Nov 11, 2016 | 62.90 | 63.08 | 62.00 | 62.47 | 6,239,671 | -0.97(-1.53%) |
Nov 10, 2016 | 63.12 | 64.10 | 63.12 | 63.44 | 8,560,157 | -0.05(-0.07%) |
Nov 09, 2016 | 62.95 | 63.88 | 62.62 | 63.49 | 8,483,273 | +0.08(+0.13%) |
Nov 08, 2016 | 63.01 | 63.93 | 62.85 | 63.41 | 5,052,220 | +0.07(+0.11%) |
Nov 07, 2016 | 62.66 | 63.38 | 62.51 | 63.34 | 5,988,052 | +1.52(+2.45%) |
Nov 04, 2016 | 62.36 | 62.69 | 61.68 | 61.82 | 6,519,983 | -0.49(-0.79%) |
Nov 03, 2016 | 61.89 | 62.47 | 61.79 | 62.31 | 6,214,649 | +0.56(+0.90%) |
Nov 02, 2016 | 62.01 | 62.12 | 61.09 | 61.76 | 8,053,050 | -0.75(-1.19%) |
Nov 01, 2016 | 62.47 | 62.59 | 61.72 | 62.50 | 8,594,309 | +0.37(+0.60%) |
Oct 31, 2016 | 62.65 | 62.82 | 61.97 | 62.13 | 7,837,978 | -0.77(-1.22%) |
Oct 28, 2016 | 63.35 | 63.69 | 62.45 | 62.90 | 6,296,805 | -0.32(-0.50%) |
Oct 27, 2016 | 63.86 | 64.00 | 63.16 | 63.22 | 4,932,399 | -0.33(-0.52%) |
Oct 26, 2016 | 63.13 | 64.05 | 63.00 | 63.55 | 5,336,360 | -0.16(-0.25%) |
Oct 25, 2016 | 63.82 | 64.73 | 63.47 | 63.71 | 6,844,614 | -0.07(-0.11%) |
Oct 24, 2016 | 63.98 | 64.13 | 63.15 | 63.78 | 7,072,924 | -0.13(-0.20%) |
Oct 21, 2016 | 65.01 | 65.46 | 63.28 | 63.91 | 12,870,325 | -2.00(-3.04%) |
Oct 20, 2016 | 65.72 | 66.21 | 65.03 | 65.91 | 9,785,616 | -0.36(-0.54%) |
Oct 19, 2016 | 65.13 | 66.95 | 65.13 | 66.27 | 12,492,227 | +1.63(+2.52%) |
Oct 18, 2016 | 64.79 | 64.97 | 64.07 | 64.64 | 4,981,960 | +0.33(+0.51%) |
Oct 17, 2016 | 64.59 | 64.94 | 64.09 | 64.32 | 4,672,423 | -0.27(-0.42%) |
Oct 14, 2016 | 65.10 | 65.41 | 64.58 | 64.59 | 5,894,487 | -0.17(-0.26%) |
Oct 13, 2016 | 64.35 | 65.06 | 64.03 | 64.75 | 5,862,496 | +0.07(+0.11%) |
Oct 12, 2016 | 64.94 | 64.96 | 64.36 | 64.68 | 5,111,607 | -0.20(-0.31%) |
Oct 11, 2016 | 65.19 | 65.31 | 64.45 | 64.88 | 6,374,780 | -0.51(-0.78%) |
Oct 10, 2016 | 64.91 | 65.48 | 64.91 | 65.39 | 5,747,906 | +0.81(+1.25%) |
Oct 07, 2016 | 64.96 | 65.21 | 64.32 | 64.58 | 6,680,278 | -0.09(-0.14%) |
Oct 06, 2016 | 63.88 | 64.80 | 63.75 | 64.67 | 8,145,705 | +1.01(+1.58%) |
Oct 05, 2016 | 63.07 | 64.29 | 62.79 | 63.66 | 9,127,724 | +1.28(+2.05%) |
Oct 04, 2016 | 62.73 | 62.82 | 62.22 | 62.38 | 6,560,039 | -0.29(-0.46%) |
Oct 03, 2016 | 62.60 | 62.79 | 62.23 | 62.66 | 6,111,742 | +0.21(+0.33%) |
Sep 30, 2016 | 61.82 | 62.74 | 61.64 | 62.46 | 8,151,549 | +1.01(+1.64%) |
Sep 29, 2016 | 62.04 | 62.72 | 61.45 | 61.45 | 12,413,537 | -0.51(-0.82%) |
Sep 28, 2016 | 60.03 | 62.03 | 59.62 | 61.96 | 11,781,749 | +2.13(+3.56%) |
Sep 27, 2016 | 59.67 | 59.93 | 59.03 | 59.83 | 8,129,623 | -0.20(-0.33%) |
Sep 26, 2016 | 60.46 | 60.84 | 59.95 | 60.03 | 6,924,020 | -0.27(-0.45%) |
Sep 23, 2016 | 60.91 | 61.20 | 60.02 | 60.30 | 8,621,576 | -0.87(-1.42%) |
Sep 22, 2016 | 61.31 | 61.66 | 61.08 | 61.16 | 7,100,429 | +0.36(+0.59%) |
Sep 21, 2016 | 60.36 | 60.92 | 60.25 | 60.81 | 9,004,858 | +0.95(+1.58%) |
Sep 20, 2016 | 60.42 | 60.52 | 59.86 | 59.86 | 8,589,319 | -0.47(-0.78%) |
Sep 19, 2016 | 61.03 | 61.47 | 60.30 | 60.33 | 7,460,127 | -0.29(-0.48%) |
Sep 16, 2016 | 60.44 | 61.23 | 60.30 | 60.62 | 9,119,915 | -0.37(-0.61%) |
Sep 15, 2016 | 60.49 | 61.27 | 60.43 | 61.00 | 6,559,125 | +0.34(+0.56%) |
Sep 14, 2016 | 61.08 | 61.87 | 60.50 | 60.65 | 6,535,264 | -0.56(-0.92%) |
Sep 13, 2016 | 61.93 | 62.03 | 61.06 | 61.22 | 9,420,446 | -1.37(-2.18%) |
Sep 12, 2016 | 61.80 | 62.96 | 61.23 | 62.58 | 7,986,336 | +0.98(+1.60%) |
Sep 09, 2016 | 62.55 | 62.92 | 61.60 | 61.60 | 9,602,625 | -1.45(-2.29%) |
Sep 08, 2016 | 62.74 | 63.35 | 62.13 | 63.05 | 6,100,776 | +0.61(+0.98%) |
Sep 07, 2016 | 62.61 | 62.78 | 62.33 | 62.43 | 4,999,510 | -0.13(-0.22%) |
Sep 06, 2016 | 62.47 | 62.70 | 62.15 | 62.57 | 7,001,751 | +0.18(+0.29%) |
Sep 02, 2016 | 62.94 | 62.39 | 62.39 | 62.39 | 6,184,832 | +0.07(+0.11%) |