Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 54.77 | 55.12 | 54.44 | 54.72 | 3,599,571 | +0.02(+0.03%) |
Aug 30, 2017 | 54.99 | 55.16 | 54.35 | 54.70 | 3,395,812 | -0.24(-0.44%) |
Aug 29, 2017 | 54.87 | 55.38 | 54.25 | 54.95 | 2,829,858 | -0.31(-0.56%) |
Aug 28, 2017 | 55.66 | 55.75 | 55.01 | 55.26 | 2,952,892 | -0.34(-0.61%) |
Aug 25, 2017 | 54.67 | 55.86 | 54.67 | 55.59 | 6,716,001 | +0.98(+1.80%) |
Aug 24, 2017 | 55.57 | 56.92 | 54.43 | 54.61 | 4,521,870 | -0.55(-1.00%) |
Aug 23, 2017 | 55.27 | 55.54 | 54.93 | 55.16 | 3,358,899 | -0.25(-0.46%) |
Aug 22, 2017 | 55.05 | 55.46 | 54.92 | 55.41 | 3,570,081 | +0.59(+1.08%) |
Aug 21, 2017 | 55.19 | 55.37 | 54.07 | 54.83 | 5,636,897 | -0.43(-0.78%) |
Aug 18, 2017 | 54.98 | 55.71 | 54.29 | 55.26 | 15,103,638 | +5.33(+10.67%) |
Aug 17, 2017 | 50.48 | 50.89 | 49.80 | 49.93 | 5,873,063 | -0.97(-1.91%) |
Aug 16, 2017 | 50.44 | 50.98 | 49.98 | 50.90 | 3,860,402 | +1.25(+2.53%) |
Aug 15, 2017 | 51.18 | 51.26 | 49.48 | 49.65 | 7,977,850 | -1.63(-3.18%) |
Aug 14, 2017 | 52.34 | 52.65 | 51.16 | 51.28 | 3,692,768 | -0.74(-1.42%) |
Aug 11, 2017 | 51.36 | 52.37 | 51.30 | 52.02 | 2,770,461 | +0.71(+1.39%) |
Aug 10, 2017 | 52.15 | 52.18 | 51.18 | 51.30 | 3,564,234 | -1.16(-2.21%) |
Aug 09, 2017 | 52.32 | 52.49 | 51.51 | 52.47 | 3,581,396 | +0.11(+0.21%) |
Aug 08, 2017 | 51.98 | 53.00 | 51.98 | 52.35 | 3,295,685 | +0.49(+0.94%) |
Aug 07, 2017 | 52.07 | 52.45 | 51.61 | 51.87 | 2,387,380 | -0.43(-0.82%) |
Aug 04, 2017 | 52.37 | 51.36 | 52.30 | 2,564,447 | +0.93(+1.80%) | |
Aug 03, 2017 | 52.08 | 52.42 | 51.05 | 51.37 | 3,320,784 | -0.73(-1.40%) |
Aug 02, 2017 | 52.04 | 52.33 | 51.69 | 52.10 | 2,640,280 | +0.05(+0.09%) |
Aug 01, 2017 | 51.92 | 52.13 | 51.52 | 52.05 | 2,634,460 | +0.26(+0.51%) |
Jul 31, 2017 | 51.59 | 51.86 | 51.24 | 51.79 | 2,922,989 | +0.42(+0.82%) |
Jul 28, 2017 | 51.57 | 51.82 | 51.18 | 51.37 | 2,245,840 | -0.23(-0.45%) |
Jul 27, 2017 | 50.46 | 51.61 | 50.36 | 51.60 | 3,399,364 | +1.09(+2.15%) |
Jul 26, 2017 | 50.64 | 50.94 | 49.97 | 50.52 | 2,900,408 | -0.07(-0.13%) |
Jul 25, 2017 | 50.58 | 5,703,781 | +0.90(+1.81%) | |||
Jul 24, 2017 | 50.74 | 50.74 | 49.54 | 49.69 | 5,954,292 | -1.16(-2.28%) |
Jul 21, 2017 | 51.24 | 51.51 | 50.67 | 50.85 | 4,346,258 | -0.32(-0.62%) |
Jul 20, 2017 | 51.57 | 50.95 | 51.16 | 5,236,413 | +0.22(+0.42%) | |
Jul 19, 2017 | 50.88 | 51.24 | 50.75 | 50.95 | 5,002,243 | +0.08(+0.17%) |
Jul 18, 2017 | 51.30 | 51.46 | 50.80 | 50.86 | 2,882,081 | -0.37(-0.73%) |
Jul 17, 2017 | 51.30 | 51.74 | 51.18 | 51.24 | 3,704,396 | -0.03(-0.05%) |
Jul 14, 2017 | 52.06 | 52.48 | 51.19 | 51.27 | 6,127,374 | +0.32(+0.62%) |
Jul 13, 2017 | 50.65 | 51.13 | 50.45 | 50.95 | 6,409,128 | +0.27(+0.54%) |
Jul 12, 2017 | 51.19 | 51.39 | 50.63 | 50.68 | 4,661,227 | -0.20(-0.39%) |
Jul 11, 2017 | 51.31 | 51.51 | 50.86 | 50.87 | 3,906,201 | -0.43(-0.84%) |
Jul 10, 2017 | 52.48 | 52.56 | 51.24 | 51.30 | 4,887,345 | -1.25(-2.39%) |
Jul 07, 2017 | 52.68 | 53.05 | 52.54 | 52.56 | 3,825,374 | -0.13(-0.25%) |
Jul 06, 2017 | 53.28 | 53.36 | 52.39 | 52.69 | 4,346,114 | -1.04(-1.93%) |
Jul 05, 2017 | 54.47 | 54.53 | 53.36 | 53.73 | 4,208,686 | -0.79(-1.44%) |
Jul 03, 2017 | 54.29 | 54.76 | 54.26 | 54.52 | 1,649,217 | +0.47(+0.87%) |
Jun 30, 2017 | 54.36 | 54.36 | 53.72 | 54.05 | 3,652,019 | +0.40(+0.75%) |
Jun 29, 2017 | 54.04 | 54.24 | 53.14 | 53.65 | 3,135,069 | -0.45(-0.83%) |
Jun 28, 2017 | 53.11 | 54.38 | 52.75 | 54.09 | 3,713,275 | +1.17(+2.21%) |
Jun 27, 2017 | 53.01 | 53.36 | 52.62 | 52.92 | 2,788,381 | -0.16(-0.30%) |
Jun 26, 2017 | 52.81 | 53.62 | 52.80 | 53.08 | 3,045,729 | +0.38(+0.73%) |
Jun 23, 2017 | 52.77 | 51.70 | 52.70 | 5,641,359 | +0.30(+0.57%) | |
Jun 22, 2017 | 53.31 | 53.31 | 52.07 | 52.40 | 7,124,325 | -0.87(-1.63%) |
Jun 21, 2017 | 53.94 | 54.44 | 53.04 | 53.27 | 7,736,153 | -0.77(-1.42%) |
Jun 20, 2017 | 56.75 | 56.75 | 53.98 | 54.04 | 6,367,180 | -2.74(-4.83%) |
Jun 19, 2017 | 56.35 | 56.96 | 55.76 | 56.78 | 2,564,088 | +0.53(+0.95%) |
Jun 16, 2017 | 56.34 | 56.39 | 55.80 | 56.25 | 4,707,772 | -0.78(-1.36%) |
Jun 15, 2017 | 57.17 | 57.41 | 55.73 | 57.03 | 3,129,746 | -0.18(-0.31%) |
Jun 14, 2017 | 58.37 | 58.37 | 56.94 | 57.20 | 3,101,737 | -0.93(-1.59%) |
Jun 13, 2017 | 57.76 | 58.31 | 57.61 | 58.13 | 2,096,634 | +0.22(+0.37%) |
Jun 12, 2017 | 57.73 | 58.86 | 57.73 | 57.91 | 3,313,061 | -0.09(-0.16%) |
Jun 09, 2017 | 57.50 | 58.12 | 56.87 | 58.01 | 2,668,849 | +0.60(+1.04%) |
Jun 08, 2017 | 58.54 | 58.64 | 57.29 | 57.41 | 3,686,718 | -0.74(-1.27%) |
Jun 07, 2017 | 58.17 | 58.52 | 57.91 | 58.15 | 3,045,883 | +0.25(+0.44%) |
Jun 06, 2017 | 59.08 | 59.22 | 57.79 | 57.90 | 3,677,866 | -1.39(-2.34%) |
Jun 05, 2017 | 59.80 | 59.81 | 59.25 | 59.28 | 2,386,862 | -0.39(-0.66%) |
Jun 02, 2017 | 59.41 | 59.82 | 59.27 | 59.67 | 2,156,265 | +0.21(+0.35%) |
Jun 01, 2017 | 59.66 | 59.77 | 59.06 | 59.47 | 2,958,661 | -0.22(-0.38%) |
May 31, 2017 | 59.24 | 59.71 | 58.98 | 59.69 | 3,254,465 | +0.46(+0.77%) |
May 30, 2017 | 59.36 | 59.52 | 59.11 | 59.24 | 2,391,970 | -0.08(-0.14%) |
May 26, 2017 | 58.97 | 59.48 | 58.64 | 59.32 | 2,059,952 | +0.49(+0.83%) |
May 25, 2017 | 58.23 | 59.09 | 58.00 | 58.83 | 4,401,264 | +0.98(+1.69%) |
May 24, 2017 | 57.93 | 58.38 | 57.60 | 57.85 | 3,234,344 | -0.07(-0.11%) |
May 23, 2017 | 58.18 | 58.49 | 57.67 | 57.92 | 3,580,164 | -0.40(-0.69%) |
May 22, 2017 | 58.18 | 58.76 | 57.79 | 58.32 | 3,947,090 | +0.23(+0.40%) |
May 19, 2017 | 58.75 | 59.72 | 57.19 | 58.09 | 7,389,905 | +1.06(+1.85%) |
May 18, 2017 | 57.76 | 58.05 | 56.98 | 57.03 | 3,964,953 | -0.42(-0.73%) |
May 17, 2017 | 57.26 | 58.30 | 57.17 | 57.45 | 4,399,616 | +0.02(+0.03%) |
May 16, 2017 | 56.54 | 57.78 | 55.72 | 57.43 | 9,427,781 | -0.79(-1.36%) |
May 15, 2017 | 59.25 | 59.41 | 58.16 | 58.23 | 5,894,954 | -1.06(-1.80%) |
May 12, 2017 | 60.68 | 60.81 | 59.27 | 59.29 | 3,568,442 | -1.62(-2.67%) |
May 11, 2017 | 61.25 | 61.45 | 60.30 | 60.92 | 2,881,645 | -0.77(-1.24%) |
May 10, 2017 | 60.95 | 62.13 | 60.65 | 61.68 | 3,290,818 | +0.78(+1.27%) |
May 09, 2017 | 60.32 | 61.25 | 60.10 | 60.91 | 1,816,550 | +0.55(+0.91%) |
May 08, 2017 | 60.47 | 60.60 | 60.17 | 60.36 | 1,640,604 | -0.07(-0.11%) |
May 05, 2017 | 60.42 | 60.60 | 60.15 | 60.42 | 2,058,416 | +0.12(+0.20%) |
May 04, 2017 | 60.83 | 61.07 | 60.08 | 60.30 | 2,009,078 | -0.53(-0.88%) |
May 03, 2017 | 60.56 | 60.91 | 60.38 | 60.83 | 1,865,220 | +0.39(+0.65%) |
May 02, 2017 | 59.83 | 60.48 | 59.73 | 60.44 | 2,703,029 | +0.60(+1.00%) |
May 01, 2017 | 60.98 | 61.10 | 59.83 | 59.84 | 1,942,451 | -0.86(-1.42%) |
Apr 28, 2017 | 61.25 | 61.25 | 60.37 | 60.70 | 3,023,949 | -0.50(-0.82%) |
Apr 27, 2017 | 60.73 | 61.53 | 60.72 | 61.21 | 2,515,908 | +0.46(+0.75%) |
Apr 26, 2017 | 60.82 | 61.18 | 60.64 | 60.75 | 2,045,885 | +0.28(+0.46%) |
Apr 25, 2017 | 60.90 | 61.02 | 60.25 | 60.47 | 1,931,772 | -0.29(-0.48%) |
Apr 24, 2017 | 61.09 | 61.36 | 60.38 | 60.76 | 2,269,145 | +0.15(+0.25%) |
Apr 21, 2017 | 60.38 | 60.64 | 59.87 | 60.61 | 2,302,346 | +0.22(+0.37%) |
Apr 20, 2017 | 59.57 | 60.70 | 59.57 | 60.38 | 3,060,143 | +0.87(+1.46%) |
Apr 19, 2017 | 59.52 | 59.84 | 59.36 | 59.52 | 2,149,716 | +0.30(+0.50%) |
Apr 18, 2017 | 59.13 | 59.40 | 58.99 | 59.22 | 1,880,907 | +0.12(+0.21%) |
Apr 17, 2017 | 59.36 | 59.43 | 58.85 | 59.10 | 2,001,792 | +0.07(+0.13%) |
Apr 13, 2017 | 59.66 | 59.79 | 59.01 | 59.02 | 1,866,393 | -0.49(-0.83%) |
Apr 12, 2017 | 59.84 | 59.85 | 59.44 | 59.52 | 2,382,960 | -0.17(-0.28%) |
Apr 11, 2017 | 59.26 | 59.76 | 59.04 | 59.68 | 2,206,386 | +0.38(+0.65%) |
Apr 10, 2017 | 58.83 | 59.59 | 58.83 | 59.30 | 2,353,089 | +0.38(+0.65%) |
Apr 07, 2017 | 59.34 | 59.38 | 58.80 | 58.92 | 3,363,239 | -0.34(-0.57%) |
Apr 06, 2017 | 58.77 | 59.77 | 58.71 | 59.25 | 4,785,066 | +0.86(+1.47%) |
Apr 05, 2017 | 59.48 | 59.60 | 58.33 | 58.39 | 5,317,534 | -1.06(-1.78%) |
Apr 04, 2017 | 60.79 | 60.86 | 59.33 | 59.45 | 2,986,072 | -1.42(-2.33%) |
Apr 03, 2017 | 61.68 | 61.68 | 60.72 | 60.87 | 2,477,620 | -0.64(-1.05%) |
Mar 31, 2017 | 62.01 | 62.12 | 61.46 | 61.51 | 1,772,473 | -0.69(-1.11%) |
Mar 30, 2017 | 61.58 | 62.22 | 61.51 | 62.20 | 1,864,666 | +0.51(+0.83%) |
Mar 29, 2017 | 61.42 | 61.99 | 61.13 | 61.69 | 1,706,141 | +0.27(+0.44%) |
Mar 28, 2017 | 60.95 | 61.50 | 60.47 | 61.42 | 2,222,266 | +0.40(+0.66%) |
Mar 27, 2017 | 61.41 | 61.55 | 60.90 | 61.02 | 2,491,009 | -0.73(-1.18%) |
Mar 24, 2017 | 61.72 | 62.14 | 61.35 | 61.75 | 1,988,949 | +0.33(+0.53%) |
Mar 23, 2017 | 61.86 | 62.20 | 61.35 | 61.42 | 1,863,716 | -0.54(-0.87%) |
Mar 22, 2017 | 61.64 | 62.09 | 61.08 | 61.96 | 1,951,015 | +0.54(+0.88%) |
Mar 21, 2017 | 62.30 | 62.34 | 61.11 | 61.42 | 2,626,944 | -0.64(-1.04%) |
Mar 20, 2017 | 63.00 | 63.17 | 61.89 | 62.06 | 2,287,033 | -1.11(-1.76%) |
Mar 17, 2017 | 63.42 | 63.42 | 62.65 | 63.18 | 3,560,222 | +0.32(+0.51%) |
Mar 16, 2017 | 62.79 | 63.46 | 62.77 | 62.86 | 1,995,423 | -0.21(-0.34%) |
Mar 15, 2017 | 62.78 | 63.28 | 62.41 | 63.07 | 1,453,664 | +0.24(+0.39%) |
Mar 14, 2017 | 62.46 | 63.00 | 62.30 | 62.83 | 1,765,386 | +0.31(+0.49%) |
Mar 13, 2017 | 62.51 | 62.76 | 62.14 | 62.52 | 2,521,467 | -0.01(-0.02%) |
Mar 10, 2017 | 62.67 | 62.70 | 62.05 | 62.53 | 2,159,745 | +0.29(+0.47%) |
Mar 09, 2017 | 62.32 | 62.41 | 61.98 | 62.24 | 1,999,848 | -0.06(-0.09%) |
Mar 08, 2017 | 62.30 | 62.67 | 62.04 | 62.30 | 2,104,972 | +0.00(+0.00%) |
Mar 07, 2017 | 62.57 | 62.93 | 62.13 | 62.30 | 2,679,129 | -0.49(-0.79%) |
Mar 06, 2017 | 62.48 | 62.92 | 62.08 | 62.79 | 3,026,335 | +0.31(+0.49%) |
Mar 03, 2017 | 63.16 | 63.27 | 62.00 | 62.48 | 2,797,214 | -0.69(-1.09%) |
Mar 02, 2017 | 62.17 | 63.70 | 62.07 | 63.17 | 3,555,141 | +0.94(+1.51%) |
Mar 01, 2017 | 63.37 | 63.58 | 61.14 | 62.23 | 8,504,517 | -1.66(-2.60%) |
Feb 28, 2017 | 64.14 | 64.14 | 63.40 | 63.89 | 3,754,584 | -0.53(-0.82%) |
Feb 27, 2017 | 64.26 | 64.65 | 63.98 | 64.42 | 2,555,119 | +0.13(+0.20%) |
Feb 24, 2017 | 63.12 | 64.63 | 62.90 | 64.29 | 3,470,161 | +1.28(+2.03%) |
Feb 23, 2017 | 64.13 | 64.22 | 62.94 | 63.02 | 2,810,195 | -1.30(-2.03%) |
Feb 22, 2017 | 64.22 | 64.65 | 64.02 | 64.32 | 2,727,367 | +0.21(+0.33%) |
Feb 21, 2017 | 64.27 | 64.78 | 63.86 | 64.11 | 2,992,842 | +0.24(+0.38%) |
Feb 17, 2017 | 63.86 | 63.86 | 63.86 | 0 | +0.27(+0.42%) | |
Feb 16, 2017 | 64.36 | 64.36 | 63.32 | 63.59 | 2,728,524 | -0.61(-0.96%) |
Feb 15, 2017 | 63.83 | 64.24 | 63.71 | 64.21 | 2,551,816 | +0.20(+0.32%) |
Feb 14, 2017 | 63.40 | 64.02 | 63.30 | 64.00 | 2,141,070 | +0.61(+0.96%) |
Feb 13, 2017 | 64.28 | 64.31 | 63.34 | 63.40 | 2,271,991 | -0.69(-1.08%) |
Feb 10, 2017 | 63.65 | 64.25 | 63.20 | 64.09 | 2,382,042 | +0.58(+0.91%) |
Feb 09, 2017 | 63.16 | 63.76 | 63.07 | 63.51 | 1,951,829 | +0.47(+0.74%) |
Feb 08, 2017 | 61.82 | 63.23 | 61.79 | 63.04 | 2,093,573 | +1.22(+1.97%) |
Feb 07, 2017 | 61.81 | 62.12 | 61.56 | 61.82 | 1,468,579 | +0.02(+0.03%) |
Feb 06, 2017 | 61.31 | 61.92 | 61.17 | 61.80 | 1,862,253 | +0.35(+0.58%) |
Feb 03, 2017 | 61.40 | 62.03 | 61.13 | 61.45 | 1,823,374 | +0.30(+0.49%) |
Feb 02, 2017 | 61.24 | 61.66 | 60.98 | 61.15 | 1,776,203 | -0.22(-0.36%) |
Feb 01, 2017 | 61.51 | 61.79 | 61.00 | 61.38 | 2,305,876 | -0.21(-0.35%) |
Jan 31, 2017 | 60.70 | 61.61 | 60.16 | 61.59 | 1,967,145 | +0.67(+1.10%) |
Jan 30, 2017 | 60.80 | 61.19 | 60.26 | 60.92 | 1,776,840 | +0.06(+0.09%) |
Jan 27, 2017 | 61.32 | 61.37 | 60.50 | 60.86 | 2,111,971 | -0.22(-0.37%) |
Jan 26, 2017 | 61.62 | 61.81 | 61.04 | 61.09 | 2,243,958 | -0.36(-0.59%) |
Jan 25, 2017 | 61.80 | 61.95 | 61.22 | 61.45 | 2,355,228 | -0.14(-0.23%) |
Jan 24, 2017 | 60.73 | 61.69 | 60.73 | 61.59 | 1,799,661 | +0.93(+1.54%) |
Jan 23, 2017 | 61.31 | 61.55 | 60.45 | 60.66 | 2,199,098 | -0.83(-1.35%) |
Jan 20, 2017 | 61.75 | 61.90 | 61.00 | 61.49 | 1,859,852 | +0.04(+0.06%) |
Jan 19, 2017 | 62.21 | 62.42 | 61.33 | 61.45 | 1,577,081 | -0.88(-1.41%) |
Jan 18, 2017 | 62.79 | 62.79 | 62.16 | 62.33 | 2,077,634 | -0.20(-0.33%) |
Jan 17, 2017 | 62.33 | 63.69 | 62.24 | 62.53 | 1,730,146 | +0.18(+0.28%) |
Jan 13, 2017 | 62.35 | 62.35 | 62.35 | 0 | +0.32(+0.51%) | |
Jan 12, 2017 | 61.81 | 62.13 | 61.40 | 62.04 | 1,298,670 | +0.04(+0.06%) |
Jan 11, 2017 | 62.22 | 62.62 | 61.56 | 62.00 | 2,060,423 | -0.20(-0.33%) |
Jan 10, 2017 | 60.84 | 62.61 | 60.80 | 62.21 | 3,242,289 | +1.23(+2.02%) |
Jan 09, 2017 | 60.81 | 61.46 | 60.81 | 60.98 | 2,342,347 | +0.13(+0.21%) |
Jan 06, 2017 | 61.29 | 61.47 | 60.80 | 60.84 | 2,343,361 | -0.35(-0.58%) |
Jan 05, 2017 | 61.23 | 62.04 | 61.07 | 61.20 | 3,004,488 | -0.80(-1.29%) |
Jan 04, 2017 | 61.17 | 62.20 | 61.13 | 62.00 | 3,188,627 | +0.88(+1.43%) |
Jan 03, 2017 | 61.51 | 62.39 | 60.92 | 61.12 | 3,245,795 | +0.01(+0.02%) |
Dec 30, 2016 | 61.12 | 61.12 | 61.12 | 0 | -0.72(-1.16%) | |
Dec 29, 2016 | 61.94 | 62.55 | 61.74 | 61.83 | 1,792,746 | -0.14(-0.23%) |
Dec 28, 2016 | 62.68 | 62.97 | 61.93 | 61.97 | 1,941,283 | -0.59(-0.94%) |
Dec 27, 2016 | 62.66 | 63.08 | 62.55 | 62.56 | 1,359,331 | +0.04(+0.06%) |
Dec 23, 2016 | 62.52 | 62.52 | 62.52 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 63.19 | 63.31 | 62.41 | 62.52 | 2,209,606 | -0.83(-1.31%) |
Dec 21, 2016 | 63.77 | 64.03 | 63.32 | 63.35 | 2,260,263 | -0.40(-0.63%) |
Dec 20, 2016 | 63.84 | 64.28 | 63.48 | 63.75 | 3,441,042 | +0.02(+0.03%) |
Dec 19, 2016 | 64.28 | 64.51 | 63.67 | 63.73 | 4,480,071 | -1.04(-1.61%) |
Dec 16, 2016 | 62.88 | 64.78 | 62.69 | 64.78 | 11,949,655 | +2.11(+3.36%) |
Dec 15, 2016 | 63.05 | 63.30 | 62.48 | 62.67 | 3,475,306 | -0.16(-0.25%) |
Dec 14, 2016 | 63.72 | 63.78 | 62.62 | 62.83 | 3,034,744 | -0.77(-1.22%) |
Dec 13, 2016 | 63.06 | 63.99 | 62.83 | 63.60 | 2,866,286 | +0.82(+1.31%) |
Dec 12, 2016 | 62.84 | 63.17 | 62.43 | 62.78 | 1,917,786 | -0.21(-0.34%) |
Dec 09, 2016 | 63.15 | 63.15 | 62.34 | 63.00 | 2,360,030 | -0.07(-0.12%) |
Dec 08, 2016 | 63.47 | 63.76 | 62.86 | 63.07 | 2,630,710 | -0.52(-0.82%) |
Dec 07, 2016 | 62.77 | 63.63 | 62.47 | 63.59 | 2,533,386 | +0.93(+1.49%) |
Dec 06, 2016 | 62.66 | 62.81 | 62.14 | 62.66 | 2,818,896 | +0.10(+0.16%) |
Dec 05, 2016 | 63.06 | 63.28 | 62.30 | 62.56 | 2,968,677 | -0.07(-0.11%) |
Dec 02, 2016 | 62.71 | 63.11 | 62.47 | 62.63 | 2,418,526 | -0.02(-0.03%) |
Dec 01, 2016 | 62.72 | 63.18 | 62.38 | 62.65 | 3,146,454 | -0.20(-0.31%) |
Nov 30, 2016 | 63.64 | 63.89 | 62.83 | 62.84 | 4,744,881 | -0.91(-1.43%) |
Nov 29, 2016 | 63.78 | 64.01 | 63.42 | 63.75 | 2,389,065 | +0.20(+0.31%) |
Nov 28, 2016 | 63.96 | 64.15 | 63.49 | 63.56 | 2,863,693 | -0.63(-0.98%) |
Nov 25, 2016 | 64.67 | 64.67 | 64.02 | 64.19 | 1,114,741 | -0.20(-0.30%) |
Nov 23, 2016 | 64.39 | 64.39 | 64.39 | 0 | +0.29(+0.45%) | |
Nov 22, 2016 | 63.83 | 64.91 | 63.73 | 64.10 | 8,298,354 | +0.94(+1.49%) |
Nov 21, 2016 | 63.24 | 63.56 | 62.81 | 63.16 | 4,328,461 | -0.07(-0.10%) |
Nov 18, 2016 | 62.96 | 64.01 | 61.92 | 63.22 | 7,527,837 | +2.30(+3.77%) |
Nov 17, 2016 | 59.61 | 60.93 | 58.68 | 60.93 | 4,341,031 | +1.55(+2.62%) |
Nov 16, 2016 | 58.66 | 59.59 | 58.50 | 59.37 | 4,026,171 | +0.72(+1.22%) |
Nov 15, 2016 | 59.51 | 59.51 | 57.63 | 58.66 | 4,409,486 | -0.47(-0.80%) |
Nov 14, 2016 | 59.25 | 59.94 | 59.11 | 59.13 | 4,157,010 | -0.04(-0.06%) |
Nov 11, 2016 | 58.70 | 59.41 | 58.13 | 59.17 | 3,647,024 | +0.37(+0.63%) |
Nov 10, 2016 | 58.70 | 60.10 | 58.53 | 58.80 | 3,754,900 | +0.35(+0.60%) |
Nov 09, 2016 | 57.21 | 58.58 | 56.72 | 58.45 | 3,098,440 | +0.01(+0.02%) |
Nov 08, 2016 | 58.19 | 59.22 | 57.91 | 58.44 | 3,013,334 | +0.24(+0.42%) |
Nov 07, 2016 | 57.56 | 58.46 | 57.30 | 58.19 | 3,433,011 | +1.11(+1.94%) |
Nov 04, 2016 | 56.74 | 57.78 | 56.74 | 57.09 | 2,467,024 | +0.11(+0.20%) |
Nov 03, 2016 | 57.94 | 58.01 | 56.90 | 56.98 | 2,278,759 | -0.77(-1.34%) |
Nov 02, 2016 | 57.81 | 58.03 | 57.48 | 57.75 | 1,982,524 | +0.00(+0.00%) |
Nov 01, 2016 | 58.02 | 58.29 | 57.48 | 57.75 | 3,396,460 | -0.40(-0.69%) |
Oct 31, 2016 | 58.05 | 58.18 | 57.55 | 58.15 | 3,423,856 | +0.24(+0.42%) |
Oct 28, 2016 | 57.82 | 58.16 | 57.44 | 57.91 | 2,500,270 | -0.03(-0.05%) |
Oct 27, 2016 | 59.04 | 59.15 | 57.72 | 57.93 | 2,405,395 | -1.11(-1.87%) |
Oct 26, 2016 | 58.63 | 59.49 | 58.57 | 59.04 | 2,194,115 | +0.34(+0.59%) |
Oct 25, 2016 | 58.61 | 58.88 | 58.17 | 58.70 | 1,890,817 | -0.24(-0.41%) |
Oct 24, 2016 | 59.25 | 59.44 | 58.71 | 58.94 | 2,267,309 | -0.01(-0.02%) |
Oct 21, 2016 | 58.75 | 58.97 | 58.36 | 58.95 | 1,936,090 | -0.01(-0.02%) |
Oct 20, 2016 | 59.01 | 59.50 | 58.80 | 58.96 | 2,197,391 | +0.05(+0.08%) |
Oct 19, 2016 | 60.06 | 60.06 | 58.60 | 58.91 | 3,247,009 | -0.18(-0.30%) |
Oct 18, 2016 | 60.12 | 60.34 | 59.08 | 59.09 | 2,433,655 | -0.78(-1.30%) |
Oct 17, 2016 | 60.16 | 60.48 | 59.77 | 59.87 | 2,315,526 | -0.25(-0.42%) |
Oct 14, 2016 | 60.38 | 60.57 | 60.01 | 60.12 | 1,749,542 | -0.14(-0.23%) |
Oct 13, 2016 | 60.08 | 60.28 | 59.55 | 60.26 | 2,153,226 | -0.08(-0.14%) |
Oct 12, 2016 | 59.43 | 60.39 | 59.37 | 60.34 | 2,303,386 | +1.07(+1.80%) |
Oct 11, 2016 | 59.64 | 59.65 | 59.07 | 59.27 | 2,091,477 | -0.42(-0.70%) |
Oct 10, 2016 | 60.14 | 60.43 | 59.58 | 59.69 | 1,961,262 | -0.07(-0.12%) |
Oct 07, 2016 | 60.13 | 60.70 | 59.46 | 59.77 | 2,092,288 | -0.08(-0.14%) |
Oct 06, 2016 | 59.73 | 60.01 | 59.35 | 59.85 | 1,890,274 | -0.10(-0.17%) |
Oct 05, 2016 | 59.74 | 60.81 | 59.73 | 59.95 | 2,493,466 | +0.20(+0.34%) |
Oct 04, 2016 | 59.64 | 60.15 | 59.52 | 59.75 | 1,718,171 | +0.03(+0.05%) |
Oct 03, 2016 | 59.48 | 60.10 | 59.26 | 59.72 | 2,249,039 | -0.07(-0.11%) |
Sep 30, 2016 | 59.38 | 60.00 | 59.07 | 59.78 | 2,193,642 | +0.88(+1.50%) |
Sep 29, 2016 | 58.96 | 59.46 | 58.75 | 58.90 | 2,129,787 | -0.07(-0.13%) |
Sep 28, 2016 | 59.96 | 59.98 | 58.79 | 58.98 | 2,316,450 | -0.89(-1.49%) |
Sep 27, 2016 | 59.17 | 60.06 | 59.17 | 59.87 | 2,363,827 | +0.59(+0.99%) |
Sep 26, 2016 | 59.62 | 59.75 | 59.02 | 59.28 | 1,895,922 | -0.46(-0.78%) |
Sep 23, 2016 | 59.11 | 60.08 | 59.11 | 59.75 | 1,951,541 | +0.26(+0.44%) |
Sep 22, 2016 | 59.11 | 59.77 | 59.04 | 59.49 | 2,240,547 | +0.59(+0.99%) |
Sep 21, 2016 | 59.00 | 59.00 | 58.11 | 58.90 | 2,461,054 | +0.41(+0.70%) |
Sep 20, 2016 | 58.15 | 58.58 | 57.99 | 58.49 | 2,820,436 | +0.35(+0.61%) |
Sep 19, 2016 | 57.71 | 58.40 | 57.58 | 58.14 | 2,515,617 | +0.56(+0.97%) |
Sep 16, 2016 | 57.47 | 57.66 | 57.00 | 57.58 | 3,156,330 | -0.02(-0.03%) |
Sep 15, 2016 | 56.80 | 57.73 | 56.57 | 57.60 | 1,985,782 | +0.60(+1.06%) |
Sep 14, 2016 | 56.87 | 57.28 | 56.75 | 56.99 | 2,046,639 | +0.12(+0.21%) |
Sep 13, 2016 | 57.10 | 57.65 | 56.54 | 56.87 | 2,591,700 | -0.50(-0.87%) |
Sep 12, 2016 | 56.59 | 57.45 | 56.52 | 57.38 | 2,413,565 | +0.86(+1.53%) |
Sep 09, 2016 | 57.83 | 58.04 | 56.50 | 56.51 | 3,249,222 | -1.80(-3.09%) |
Sep 08, 2016 | 58.24 | 58.58 | 58.06 | 58.31 | 2,240,220 | -0.13(-0.22%) |
Sep 07, 2016 | 57.74 | 58.60 | 57.74 | 58.45 | 2,402,163 | +0.10(+0.18%) |
Sep 06, 2016 | 58.14 | 58.34 | 57.49 | 58.34 | 2,539,711 | +0.02(+0.03%) |
Sep 02, 2016 | 58.16 | 58.32 | 58.32 | 58.32 | 1,416,055 | +0.33(+0.56%) |