Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 62.24 | 62.29 | 60.17 | 60.22 | 3,154,958 | -2.07(-3.33%) |
Aug 30, 2017 | 61.64 | 63.55 | 61.61 | 62.29 | 4,760,901 | +1.65(+2.73%) |
Aug 29, 2017 | 59.89 | 61.17 | 59.79 | 60.63 | 3,477,104 | +0.44(+0.73%) |
Aug 28, 2017 | 58.88 | 60.25 | 58.80 | 60.19 | 3,701,527 | +1.68(+2.87%) |
Aug 25, 2017 | 56.81 | 58.77 | 56.65 | 58.52 | 2,365,312 | +1.86(+3.29%) |
Aug 24, 2017 | 57.01 | 57.39 | 56.56 | 56.65 | 1,263,705 | -0.19(-0.33%) |
Aug 23, 2017 | 56.75 | 56.91 | 56.28 | 56.84 | 1,108,705 | -0.01(-0.01%) |
Aug 22, 2017 | 56.63 | 56.92 | 56.36 | 56.85 | 1,272,726 | +0.20(+0.36%) |
Aug 21, 2017 | 56.73 | 56.73 | 56.04 | 56.64 | 1,791,935 | +0.07(+0.12%) |
Aug 18, 2017 | 56.69 | 56.97 | 56.40 | 56.58 | 3,278,585 | -0.09(-0.16%) |
Aug 17, 2017 | 57.44 | 58.06 | 56.62 | 56.67 | 1,746,997 | -0.95(-1.65%) |
Aug 16, 2017 | 57.85 | 58.38 | 57.15 | 57.62 | 1,857,561 | -0.01(-0.01%) |
Aug 15, 2017 | 56.93 | 57.81 | 56.75 | 57.63 | 2,055,647 | +0.75(+1.31%) |
Aug 14, 2017 | 55.80 | 56.99 | 55.74 | 56.88 | 2,108,500 | +1.28(+2.30%) |
Aug 11, 2017 | 56.41 | 56.48 | 55.55 | 55.60 | 1,522,190 | -0.41(-0.73%) |
Aug 10, 2017 | 55.91 | 56.17 | 55.53 | 56.01 | 2,231,737 | -0.02(-0.03%) |
Aug 09, 2017 | 56.47 | 56.49 | 55.88 | 56.02 | 2,226,151 | -0.53(-0.93%) |
Aug 08, 2017 | 56.24 | 56.75 | 55.97 | 56.55 | 1,969,211 | +0.18(+0.32%) |
Aug 07, 2017 | 56.86 | 57.09 | 55.97 | 56.37 | 3,023,653 | -0.58(-1.01%) |
Aug 04, 2017 | 55.73 | 57.11 | 55.62 | 56.95 | 2,709,549 | +1.29(+2.31%) |
Aug 03, 2017 | 55.41 | 55.69 | 55.01 | 55.66 | 1,306,696 | +0.08(+0.14%) |
Aug 02, 2017 | 55.09 | 55.78 | 55.04 | 55.58 | 1,243,208 | +0.53(+0.97%) |
Aug 01, 2017 | 55.62 | 55.71 | 54.74 | 55.05 | 1,820,925 | -0.53(-0.95%) |
Jul 31, 2017 | 55.31 | 55.82 | 55.31 | 55.58 | 1,562,696 | +0.30(+0.54%) |
Jul 28, 2017 | 55.48 | 55.79 | 55.05 | 55.28 | 1,654,439 | -0.18(-0.32%) |
Jul 27, 2017 | 55.86 | 55.86 | 55.08 | 55.46 | 2,338,832 | -0.38(-0.68%) |
Jul 26, 2017 | 57.01 | 57.16 | 55.61 | 55.84 | 2,020,644 | -0.02(-0.03%) |
Jul 25, 2017 | 56.00 | 56.40 | 55.62 | 55.86 | 3,043,904 | +0.26(+0.47%) |
Jul 24, 2017 | 55.66 | 55.70 | 55.18 | 55.59 | 2,123,364 | +0.05(+0.09%) |
Jul 21, 2017 | 54.91 | 55.77 | 54.91 | 55.54 | 3,732,892 | +0.47(+0.85%) |
Jul 20, 2017 | 53.89 | 55.36 | 53.89 | 55.08 | 10,456,073 | -3.12(-5.36%) |
Jul 19, 2017 | 58.91 | 59.35 | 58.09 | 58.19 | 2,837,433 | -0.69(-1.17%) |
Jul 18, 2017 | 58.35 | 58.92 | 58.10 | 58.88 | 1,802,712 | +0.52(+0.89%) |
Jul 17, 2017 | 57.69 | 58.49 | 57.69 | 58.36 | 2,812,669 | -0.48(-0.82%) |
Jul 14, 2017 | 58.52 | 59.01 | 58.27 | 58.85 | 1,138,402 | +0.59(+1.02%) |
Jul 13, 2017 | 58.29 | 58.32 | 57.81 | 58.25 | 1,115,601 | -0.09(-0.16%) |
Jul 12, 2017 | 58.42 | 58.63 | 58.10 | 58.35 | 1,367,580 | +0.23(+0.39%) |
Jul 11, 2017 | 58.01 | 58.13 | 57.41 | 58.12 | 1,116,156 | +0.31(+0.54%) |
Jul 10, 2017 | 57.63 | 58.47 | 57.55 | 57.80 | 1,367,580 | +0.22(+0.38%) |
Jul 07, 2017 | 57.47 | 57.75 | 57.16 | 57.58 | 1,355,003 | +0.25(+0.43%) |
Jul 06, 2017 | 58.02 | 58.02 | 57.30 | 57.34 | 1,623,456 | -0.91(-1.57%) |
Jul 05, 2017 | 59.24 | 59.35 | 58.23 | 58.25 | 1,966,491 | -1.12(-1.88%) |
Jul 03, 2017 | 58.57 | 59.71 | 58.35 | 59.37 | 1,809,575 | +1.19(+2.04%) |
Jun 30, 2017 | 57.41 | 58.41 | 57.31 | 58.19 | 1,316,787 | +0.96(+1.67%) |
Jun 29, 2017 | 57.04 | 57.30 | 56.89 | 57.23 | 1,402,943 | +0.19(+0.33%) |
Jun 28, 2017 | 57.39 | 57.84 | 57.01 | 57.04 | 1,756,187 | +0.00(+0.00%) |
Jun 27, 2017 | 57.27 | 57.61 | 57.01 | 57.04 | 1,078,882 | -0.21(-0.37%) |
Jun 26, 2017 | 56.90 | 57.35 | 56.61 | 57.25 | 995,026 | +0.50(+0.88%) |
Jun 23, 2017 | 57.39 | 56.73 | 56.75 | 1,475,063 | -0.26(-0.46%) | |
Jun 22, 2017 | 56.92 | 57.63 | 56.73 | 57.02 | 1,563,706 | +0.11(+0.19%) |
Jun 21, 2017 | 57.85 | 59.15 | 56.76 | 56.91 | 1,734,882 | -1.04(-1.80%) |
Jun 20, 2017 | 59.30 | 59.35 | 57.94 | 57.95 | 1,252,461 | -1.44(-2.43%) |
Jun 19, 2017 | 59.30 | 59.64 | 59.02 | 59.39 | 1,273,753 | +0.05(+0.09%) |
Jun 16, 2017 | 58.62 | 59.41 | 58.62 | 59.34 | 2,819,542 | +0.50(+0.85%) |
Jun 15, 2017 | 57.18 | 58.88 | 57.18 | 58.84 | 1,840,263 | +1.36(+2.37%) |
Jun 14, 2017 | 58.71 | 58.74 | 57.42 | 57.47 | 1,520,881 | -1.06(-1.81%) |
Jun 13, 2017 | 58.52 | 58.73 | 58.17 | 58.53 | 1,278,629 | +0.23(+0.39%) |
Jun 12, 2017 | 57.41 | 58.54 | 57.34 | 58.30 | 1,838,309 | +0.81(+1.41%) |
Jun 09, 2017 | 56.64 | 57.53 | 56.58 | 57.49 | 1,211,308 | +0.75(+1.33%) |
Jun 08, 2017 | 56.91 | 57.08 | 56.68 | 56.74 | 1,460,395 | -0.22(-0.39%) |
Jun 07, 2017 | 57.03 | 57.09 | 56.75 | 56.96 | 1,101,177 | +0.09(+0.16%) |
Jun 06, 2017 | 56.88 | 57.07 | 56.53 | 56.86 | 868,899 | -0.12(-0.21%) |
Jun 05, 2017 | 57.11 | 57.55 | 56.95 | 56.98 | 1,222,913 | -0.30(-0.53%) |
Jun 02, 2017 | 57.30 | 57.58 | 57.03 | 57.29 | 1,226,205 | +0.03(+0.06%) |
Jun 01, 2017 | 57.02 | 57.37 | 56.69 | 57.25 | 1,870,528 | +0.48(+0.85%) |
May 31, 2017 | 56.77 | 56.91 | 56.19 | 56.77 | 2,778,244 | +0.16(+0.28%) |
May 30, 2017 | 56.46 | 56.59 | 56.05 | 56.61 | 1,917,123 | +0.19(+0.34%) |
May 26, 2017 | 57.00 | 57.21 | 56.35 | 56.42 | 1,548,640 | -0.73(-1.28%) |
May 25, 2017 | 57.32 | 57.54 | 56.92 | 57.15 | 2,250,789 | -0.40(-0.69%) |
May 24, 2017 | 57.59 | 57.74 | 57.23 | 57.54 | 1,414,254 | +0.03(+0.06%) |
May 23, 2017 | 57.35 | 57.53 | 57.00 | 57.51 | 1,052,022 | +0.22(+0.38%) |
May 22, 2017 | 56.70 | 57.31 | 56.60 | 57.29 | 1,727,421 | +0.61(+1.07%) |
May 19, 2017 | 57.36 | 57.36 | 56.45 | 56.69 | 2,741,041 | -0.59(-1.03%) |
May 18, 2017 | 56.97 | 58.06 | 56.80 | 57.27 | 2,119,273 | +0.19(+0.32%) |
May 17, 2017 | 58.10 | 58.23 | 56.78 | 57.09 | 2,376,712 | -1.48(-2.53%) |
May 16, 2017 | 58.34 | 58.70 | 58.31 | 58.57 | 1,531,185 | +0.11(+0.19%) |
May 15, 2017 | 58.31 | 58.76 | 57.80 | 58.46 | 1,249,679 | +0.10(+0.17%) |
May 12, 2017 | 58.51 | 58.81 | 57.96 | 58.36 | 1,851,073 | -0.36(-0.62%) |
May 11, 2017 | 58.81 | 59.13 | 58.28 | 58.72 | 1,967,540 | -0.33(-0.56%) |
May 10, 2017 | 59.74 | 60.14 | 58.89 | 59.05 | 3,420,648 | -0.58(-0.97%) |
May 09, 2017 | 60.06 | 60.09 | 59.39 | 59.63 | 2,425,025 | -0.50(-0.84%) |
May 08, 2017 | 61.59 | 61.68 | 59.99 | 60.14 | 1,989,073 | -1.59(-2.58%) |
May 05, 2017 | 61.37 | 61.75 | 61.25 | 61.73 | 1,090,356 | +0.66(+1.09%) |
May 04, 2017 | 61.46 | 61.46 | 60.97 | 61.06 | 1,439,015 | -0.19(-0.30%) |
May 03, 2017 | 61.14 | 61.42 | 60.86 | 61.25 | 990,528 | +0.05(+0.08%) |
May 02, 2017 | 61.26 | 61.36 | 60.95 | 61.20 | 1,028,997 | +0.14(+0.23%) |
May 01, 2017 | 61.57 | 61.59 | 61.04 | 61.05 | 1,005,803 | -0.13(-0.21%) |
Apr 28, 2017 | 61.33 | 61.56 | 61.04 | 61.18 | 2,262,766 | -0.09(-0.15%) |
Apr 27, 2017 | 61.29 | 61.68 | 61.02 | 61.27 | 2,011,624 | +0.00(+0.00%) |
Apr 26, 2017 | 61.57 | 62.50 | 60.95 | 61.27 | 6,552,237 | -4.12(-6.29%) |
Apr 25, 2017 | 65.41 | 65.90 | 65.21 | 65.39 | 1,633,873 | +0.09(+0.14%) |
Apr 24, 2017 | 64.80 | 65.50 | 64.71 | 65.29 | 2,186,625 | +0.88(+1.37%) |
Apr 21, 2017 | 64.77 | 64.88 | 63.61 | 64.41 | 1,880,423 | +0.08(+0.12%) |
Apr 20, 2017 | 63.60 | 64.41 | 62.52 | 64.33 | 1,238,433 | +0.93(+1.47%) |
Apr 19, 2017 | 63.54 | 63.86 | 63.28 | 63.40 | 948,149 | +0.04(+0.07%) |
Apr 18, 2017 | 63.59 | 63.64 | 63.26 | 63.36 | 1,267,906 | -0.32(-0.50%) |
Apr 17, 2017 | 62.72 | 63.84 | 62.63 | 63.68 | 1,908,077 | +1.02(+1.62%) |
Apr 13, 2017 | 62.40 | 63.24 | 62.40 | 62.66 | 1,868,922 | -0.28(-0.44%) |
Apr 12, 2017 | 63.77 | 63.77 | 62.86 | 62.94 | 1,360,608 | -0.81(-1.27%) |
Apr 11, 2017 | 63.67 | 64.01 | 63.29 | 63.75 | 1,456,078 | -0.41(-0.64%) |
Apr 10, 2017 | 63.80 | 64.52 | 63.70 | 64.16 | 1,409,600 | +0.43(+0.67%) |
Apr 07, 2017 | 64.26 | 64.46 | 63.59 | 63.73 | 1,825,206 | -0.46(-0.72%) |
Apr 06, 2017 | 64.44 | 65.18 | 63.92 | 64.19 | 1,573,503 | -0.11(-0.17%) |
Apr 05, 2017 | 64.63 | 64.99 | 64.23 | 64.30 | 1,334,353 | -0.38(-0.59%) |
Apr 04, 2017 | 64.59 | 64.92 | 64.30 | 64.68 | 1,203,376 | +0.13(+0.20%) |
Apr 03, 2017 | 65.23 | 65.75 | 64.36 | 64.55 | 1,869,271 | -0.49(-0.75%) |
Mar 31, 2017 | 65.20 | 65.66 | 64.99 | 65.04 | 1,646,172 | -0.30(-0.46%) |
Mar 30, 2017 | 65.01 | 65.54 | 64.76 | 65.34 | 1,328,828 | +0.30(+0.47%) |
Mar 29, 2017 | 65.08 | 65.43 | 64.14 | 65.04 | 1,072,575 | -0.19(-0.30%) |
Mar 28, 2017 | 64.81 | 65.57 | 64.45 | 65.23 | 1,418,710 | +0.42(+0.65%) |
Mar 27, 2017 | 64.74 | 65.12 | 64.24 | 64.81 | 1,180,800 | -0.38(-0.58%) |
Mar 24, 2017 | 65.43 | 65.78 | 65.02 | 65.19 | 1,633,019 | -0.18(-0.27%) |
Mar 23, 2017 | 65.77 | 66.14 | 65.35 | 65.37 | 737,805 | -0.34(-0.52%) |
Mar 22, 2017 | 66.09 | 66.23 | 65.39 | 65.71 | 978,694 | -0.23(-0.34%) |
Mar 21, 2017 | 66.54 | 66.82 | 65.79 | 65.94 | 1,324,901 | -0.48(-0.72%) |
Mar 20, 2017 | 66.40 | 66.51 | 66.08 | 66.42 | 1,114,548 | +0.01(+0.01%) |
Mar 17, 2017 | 65.80 | 66.59 | 65.48 | 66.41 | 1,763,452 | +0.60(+0.91%) |
Mar 16, 2017 | 66.06 | 66.36 | 65.73 | 65.82 | 880,166 | -0.28(-0.42%) |
Mar 15, 2017 | 66.24 | 66.61 | 65.89 | 66.09 | 1,712,222 | -0.02(-0.03%) |
Mar 14, 2017 | 66.66 | 66.70 | 65.90 | 66.11 | 683,224 | -0.63(-0.95%) |
Mar 13, 2017 | 66.76 | 67.00 | 66.22 | 66.74 | 689,783 | -0.03(-0.04%) |
Mar 10, 2017 | 66.35 | 66.83 | 66.02 | 66.77 | 794,535 | +0.69(+1.04%) |
Mar 09, 2017 | 66.29 | 66.50 | 65.92 | 66.08 | 866,696 | -0.18(-0.27%) |
Mar 08, 2017 | 66.62 | 66.83 | 65.96 | 66.25 | 1,405,766 | -0.18(-0.27%) |
Mar 07, 2017 | 66.61 | 66.93 | 66.37 | 66.43 | 1,106,561 | -0.29(-0.43%) |
Mar 06, 2017 | 66.36 | 67.03 | 66.36 | 66.72 | 1,679,161 | -0.41(-0.61%) |
Mar 03, 2017 | 67.76 | 68.05 | 66.72 | 67.13 | 1,247,526 | -0.64(-0.94%) |
Mar 02, 2017 | 68.26 | 68.26 | 67.50 | 67.77 | 1,047,389 | -0.28(-0.41%) |
Mar 01, 2017 | 67.89 | 68.30 | 67.65 | 68.05 | 1,781,682 | +0.79(+1.18%) |
Feb 28, 2017 | 67.05 | 67.34 | 66.96 | 67.25 | 1,972,966 | +0.12(+0.17%) |
Feb 27, 2017 | 67.01 | 67.24 | 66.66 | 67.14 | 1,291,155 | +0.08(+0.12%) |
Feb 24, 2017 | 66.20 | 67.14 | 66.01 | 67.05 | 1,656,940 | +0.56(+0.84%) |
Feb 23, 2017 | 66.49 | 66.84 | 66.28 | 66.49 | 1,546,509 | +0.04(+0.06%) |
Feb 22, 2017 | 66.42 | 66.49 | 65.99 | 66.45 | 1,472,274 | -0.01(-0.01%) |
Feb 21, 2017 | 66.04 | 66.59 | 65.92 | 66.46 | 1,659,475 | +0.30(+0.46%) |
Feb 17, 2017 | 66.16 | 66.16 | 66.16 | 0 | +0.84(+1.28%) | |
Feb 16, 2017 | 65.17 | 65.32 | 64.80 | 65.32 | 1,303,828 | +0.15(+0.23%) |
Feb 15, 2017 | 64.64 | 65.22 | 64.53 | 65.17 | 1,057,774 | +0.57(+0.88%) |
Feb 14, 2017 | 64.41 | 64.64 | 64.07 | 64.60 | 1,112,771 | +0.18(+0.29%) |
Feb 13, 2017 | 64.16 | 64.58 | 64.11 | 64.42 | 1,038,505 | +0.35(+0.55%) |
Feb 10, 2017 | 63.53 | 64.28 | 63.52 | 64.07 | 867,704 | +0.79(+1.24%) |
Feb 09, 2017 | 63.56 | 63.85 | 63.25 | 63.28 | 2,061,203 | -0.43(-0.67%) |
Feb 08, 2017 | 63.35 | 63.78 | 62.94 | 63.71 | 938,115 | +0.43(+0.67%) |
Feb 07, 2017 | 63.03 | 63.49 | 62.78 | 63.28 | 1,348,531 | +0.66(+1.06%) |
Feb 06, 2017 | 63.14 | 63.51 | 62.55 | 62.62 | 1,069,862 | -0.60(-0.95%) |
Feb 03, 2017 | 62.85 | 63.46 | 62.76 | 63.22 | 1,128,173 | +0.51(+0.81%) |
Feb 02, 2017 | 62.64 | 63.23 | 62.31 | 62.71 | 1,735,495 | -0.14(-0.23%) |
Feb 01, 2017 | 62.43 | 63.60 | 61.31 | 62.85 | 3,508,688 | -0.79(-1.25%) |
Jan 31, 2017 | 64.22 | 64.22 | 63.39 | 63.65 | 1,976,255 | -0.38(-0.59%) |
Jan 30, 2017 | 64.74 | 64.74 | 63.87 | 64.02 | 3,126,300 | -0.90(-1.38%) |
Jan 27, 2017 | 63.49 | 64.98 | 63.24 | 64.92 | 2,973,339 | +1.53(+2.42%) |
Jan 26, 2017 | 62.30 | 63.52 | 62.28 | 63.39 | 1,693,777 | +0.90(+1.43%) |
Jan 25, 2017 | 62.76 | 62.83 | 62.03 | 62.49 | 1,173,540 | +0.02(+0.03%) |
Jan 24, 2017 | 61.88 | 62.78 | 61.51 | 62.48 | 1,396,264 | +0.82(+1.33%) |
Jan 23, 2017 | 61.45 | 61.69 | 61.25 | 61.66 | 1,930,938 | +0.07(+0.11%) |
Jan 20, 2017 | 61.51 | 61.85 | 61.02 | 61.59 | 1,496,069 | +0.19(+0.31%) |
Jan 19, 2017 | 62.05 | 62.05 | 61.21 | 61.40 | 1,432,507 | -0.57(-0.92%) |
Jan 18, 2017 | 61.57 | 62.30 | 61.04 | 61.97 | 1,420,500 | +0.41(+0.67%) |
Jan 17, 2017 | 61.24 | 61.87 | 61.00 | 61.56 | 860,645 | +0.15(+0.25%) |
Jan 13, 2017 | 61.41 | 61.41 | 61.41 | 0 | -0.05(-0.08%) | |
Jan 12, 2017 | 61.39 | 61.51 | 61.00 | 61.46 | 1,008,427 | +0.00(+0.00%) |
Jan 11, 2017 | 61.10 | 61.61 | 61.03 | 61.46 | 798,994 | +0.25(+0.41%) |
Jan 10, 2017 | 61.19 | 61.69 | 60.95 | 61.20 | 778,796 | -0.02(-0.03%) |
Jan 09, 2017 | 61.74 | 62.07 | 61.16 | 61.22 | 1,024,847 | -0.83(-1.34%) |
Jan 06, 2017 | 61.65 | 62.18 | 61.46 | 62.05 | 935,356 | +0.34(+0.56%) |
Jan 05, 2017 | 60.91 | 61.77 | 60.74 | 61.71 | 1,340,970 | +0.63(+1.03%) |
Jan 04, 2017 | 60.97 | 61.92 | 60.79 | 61.08 | 1,210,218 | +0.12(+0.19%) |
Jan 03, 2017 | 61.51 | 61.76 | 60.39 | 60.96 | 2,212,915 | -0.34(-0.56%) |
Dec 30, 2016 | 61.30 | 61.30 | 61.30 | 0 | -0.39(-0.64%) | |
Dec 29, 2016 | 61.66 | 61.88 | 61.51 | 61.70 | 998,919 | +0.22(+0.35%) |
Dec 28, 2016 | 62.50 | 62.52 | 61.47 | 61.48 | 1,082,806 | -0.85(-1.36%) |
Dec 27, 2016 | 62.47 | 62.78 | 62.09 | 62.33 | 694,656 | -0.05(-0.08%) |
Dec 23, 2016 | 62.38 | 62.38 | 62.38 | 0 | +0.06(+0.09%) | |
Dec 22, 2016 | 62.12 | 62.50 | 62.06 | 62.32 | 802,623 | -0.13(-0.21%) |
Dec 21, 2016 | 62.10 | 62.66 | 62.04 | 62.45 | 1,317,697 | +0.08(+0.13%) |
Dec 20, 2016 | 62.43 | 62.85 | 62.25 | 62.37 | 1,385,673 | -0.08(-0.12%) |
Dec 19, 2016 | 61.13 | 62.53 | 60.87 | 62.44 | 2,544,462 | +1.26(+2.07%) |
Dec 16, 2016 | 62.07 | 62.74 | 60.75 | 61.18 | 3,386,782 | -1.00(-1.61%) |
Dec 15, 2016 | 63.97 | 64.10 | 61.74 | 62.18 | 3,905,407 | -1.56(-2.44%) |
Dec 14, 2016 | 64.28 | 64.53 | 63.58 | 63.74 | 1,879,172 | -0.37(-0.57%) |
Dec 13, 2016 | 64.37 | 64.74 | 64.01 | 64.11 | 1,863,236 | -0.16(-0.25%) |
Dec 12, 2016 | 64.11 | 64.43 | 63.71 | 64.26 | 1,455,318 | +0.17(+0.27%) |
Dec 09, 2016 | 64.46 | 64.80 | 63.66 | 64.09 | 1,704,040 | -0.36(-0.56%) |
Dec 08, 2016 | 63.84 | 64.47 | 62.87 | 64.45 | 1,532,442 | +0.62(+0.98%) |
Dec 07, 2016 | 62.97 | 63.84 | 62.63 | 63.82 | 2,110,782 | +0.97(+1.54%) |
Dec 06, 2016 | 62.86 | 63.02 | 62.38 | 62.86 | 1,724,581 | +0.14(+0.23%) |
Dec 05, 2016 | 61.93 | 62.87 | 61.74 | 62.72 | 2,920,052 | +1.12(+1.82%) |
Dec 02, 2016 | 62.47 | 62.82 | 61.56 | 61.59 | 1,839,256 | -0.68(-1.10%) |
Dec 01, 2016 | 62.24 | 62.54 | 61.83 | 62.28 | 1,731,095 | +0.01(+0.01%) |
Nov 30, 2016 | 62.43 | 62.73 | 62.16 | 62.27 | 1,808,438 | -0.11(-0.17%) |
Nov 29, 2016 | 61.88 | 62.56 | 61.85 | 62.38 | 1,743,793 | +0.64(+1.04%) |
Nov 28, 2016 | 61.83 | 62.30 | 61.66 | 61.74 | 1,973,285 | -0.07(-0.12%) |
Nov 25, 2016 | 61.75 | 62.24 | 61.65 | 61.81 | 847,873 | +0.15(+0.24%) |
Nov 23, 2016 | 61.66 | 61.66 | 61.66 | 0 | +0.15(+0.24%) | |
Nov 22, 2016 | 61.49 | 61.88 | 61.35 | 61.51 | 2,484,852 | -0.36(-0.58%) |
Nov 21, 2016 | 62.12 | 62.29 | 61.52 | 61.87 | 2,211,807 | -0.03(-0.04%) |
Nov 18, 2016 | 61.47 | 62.05 | 61.32 | 61.89 | 2,917,326 | +0.32(+0.53%) |
Nov 17, 2016 | 61.73 | 61.91 | 60.74 | 61.57 | 1,435,976 | -0.14(-0.23%) |
Nov 16, 2016 | 61.41 | 61.82 | 61.21 | 61.71 | 1,831,463 | +0.08(+0.14%) |
Nov 15, 2016 | 61.16 | 61.64 | 60.99 | 61.63 | 1,717,981 | +0.47(+0.78%) |
Nov 14, 2016 | 61.50 | 61.84 | 61.04 | 61.15 | 2,922,207 | -0.06(-0.10%) |
Nov 11, 2016 | 60.35 | 61.33 | 60.19 | 61.21 | 1,864,834 | +0.65(+1.07%) |
Nov 10, 2016 | 59.53 | 61.27 | 59.53 | 60.56 | 1,786,957 | +1.12(+1.89%) |
Nov 09, 2016 | 58.24 | 59.56 | 57.55 | 59.44 | 1,493,612 | +0.80(+1.36%) |
Nov 08, 2016 | 58.77 | 58.84 | 57.82 | 58.64 | 1,801,204 | +0.02(+0.04%) |
Nov 07, 2016 | 57.62 | 58.63 | 57.62 | 58.62 | 1,578,256 | +1.47(+2.58%) |
Nov 04, 2016 | 57.51 | 57.63 | 56.85 | 57.14 | 1,617,401 | -0.21(-0.36%) |
Nov 03, 2016 | 57.15 | 57.57 | 56.96 | 57.35 | 1,609,511 | +0.40(+0.70%) |
Nov 02, 2016 | 56.94 | 57.28 | 56.75 | 56.95 | 1,985,708 | +0.03(+0.06%) |
Nov 01, 2016 | 56.67 | 57.00 | 56.51 | 56.92 | 1,808,006 | +0.25(+0.44%) |
Oct 31, 2016 | 56.55 | 56.78 | 56.23 | 56.67 | 2,436,553 | +0.44(+0.78%) |
Oct 28, 2016 | 56.27 | 56.44 | 55.71 | 56.23 | 1,907,368 | +0.13(+0.24%) |
Oct 27, 2016 | 56.13 | 56.45 | 55.75 | 56.09 | 2,612,574 | +0.11(+0.19%) |
Oct 26, 2016 | 54.85 | 56.47 | 54.55 | 55.99 | 5,408,753 | -1.77(-3.07%) |
Oct 25, 2016 | 57.02 | 57.88 | 56.37 | 57.76 | 2,743,579 | +0.26(+0.45%) |
Oct 24, 2016 | 57.30 | 57.73 | 57.17 | 57.50 | 1,400,547 | +0.22(+0.38%) |
Oct 21, 2016 | 56.79 | 57.44 | 56.67 | 57.28 | 1,189,786 | +0.09(+0.16%) |
Oct 20, 2016 | 57.10 | 57.38 | 56.96 | 57.19 | 1,400,043 | -0.01(-0.01%) |
Oct 19, 2016 | 57.46 | 57.46 | 56.99 | 57.20 | 1,290,611 | -0.03(-0.06%) |
Oct 18, 2016 | 57.56 | 58.61 | 57.08 | 57.23 | 1,804,103 | +0.11(+0.19%) |
Oct 17, 2016 | 56.99 | 57.38 | 56.24 | 57.13 | 4,108,414 | -1.32(-2.26%) |
Oct 14, 2016 | 58.70 | 59.02 | 58.34 | 58.45 | 1,621,066 | -0.04(-0.07%) |
Oct 13, 2016 | 58.23 | 58.55 | 58.11 | 58.49 | 1,105,056 | -0.07(-0.11%) |
Oct 12, 2016 | 58.80 | 58.82 | 58.29 | 58.56 | 1,540,417 | -0.27(-0.45%) |
Oct 11, 2016 | 58.86 | 59.10 | 58.56 | 58.82 | 1,796,791 | -0.16(-0.27%) |
Oct 10, 2016 | 58.64 | 59.16 | 58.49 | 58.98 | 1,230,918 | +0.47(+0.80%) |
Oct 07, 2016 | 58.65 | 58.72 | 58.22 | 58.52 | 1,254,732 | +0.07(+0.11%) |
Oct 06, 2016 | 58.05 | 58.52 | 57.82 | 58.45 | 1,560,536 | +0.07(+0.11%) |
Oct 05, 2016 | 58.72 | 58.72 | 58.13 | 58.38 | 1,539,102 | -0.02(-0.03%) |
Oct 04, 2016 | 58.78 | 58.92 | 58.17 | 58.40 | 1,146,776 | -0.25(-0.43%) |
Oct 03, 2016 | 58.56 | 58.77 | 57.88 | 58.65 | 1,667,628 | +0.03(+0.06%) |
Sep 30, 2016 | 58.83 | 59.12 | 58.55 | 58.62 | 1,697,362 | +0.12(+0.21%) |
Sep 29, 2016 | 58.42 | 58.94 | 58.29 | 58.49 | 1,686,334 | +0.05(+0.09%) |
Sep 28, 2016 | 58.41 | 58.66 | 57.89 | 58.44 | 1,249,492 | +0.11(+0.19%) |
Sep 27, 2016 | 57.84 | 58.35 | 57.48 | 58.33 | 1,201,842 | +0.48(+0.83%) |
Sep 26, 2016 | 57.69 | 58.07 | 57.58 | 57.85 | 1,379,685 | -0.04(-0.07%) |
Sep 23, 2016 | 57.50 | 57.96 | 56.99 | 57.89 | 1,777,454 | +0.28(+0.49%) |
Sep 22, 2016 | 57.18 | 57.78 | 57.07 | 57.61 | 1,797,992 | +0.59(+1.04%) |
Sep 21, 2016 | 57.00 | 57.04 | 56.54 | 57.02 | 1,123,162 | +0.42(+0.73%) |
Sep 20, 2016 | 56.41 | 56.66 | 55.93 | 56.60 | 1,211,195 | +0.63(+1.13%) |
Sep 19, 2016 | 56.49 | 56.49 | 55.95 | 55.97 | 988,119 | -0.21(-0.37%) |
Sep 16, 2016 | 55.95 | 56.20 | 55.50 | 56.18 | 2,002,238 | +0.14(+0.25%) |
Sep 15, 2016 | 55.97 | 56.20 | 55.77 | 56.04 | 1,371,559 | +0.07(+0.13%) |
Sep 14, 2016 | 56.59 | 56.74 | 55.77 | 55.96 | 1,375,599 | -0.41(-0.72%) |
Sep 13, 2016 | 57.04 | 57.56 | 56.13 | 56.37 | 1,826,696 | -1.04(-1.81%) |
Sep 12, 2016 | 56.44 | 57.59 | 56.37 | 57.41 | 1,630,661 | +0.09(+0.16%) |
Sep 09, 2016 | 58.16 | 58.77 | 57.31 | 57.32 | 1,192,449 | -0.97(-1.67%) |
Sep 08, 2016 | 58.53 | 58.84 | 57.99 | 58.29 | 1,410,985 | -0.12(-0.21%) |
Sep 07, 2016 | 58.51 | 58.74 | 58.24 | 58.42 | 1,151,356 | -0.07(-0.13%) |
Sep 06, 2016 | 59.20 | 59.20 | 57.90 | 58.49 | 1,442,820 | -0.84(-1.42%) |
Sep 02, 2016 | 59.36 | 59.33 | 59.33 | 59.33 | 1,591,059 | +0.23(+0.39%) |