Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 57.29 | 57.49 | 57.09 | 57.36 | 3,265,001 | -0.07(-0.13%) |
Sep 28, 2017 | 57.12 | 57.55 | 56.84 | 57.44 | 2,592,849 | +0.19(+0.33%) |
Sep 27, 2017 | 57.05 | 57.25 | 4,882,569 | -1.07(-1.83%) | ||
Sep 26, 2017 | 58.11 | 58.52 | 57.97 | 58.32 | 2,858,196 | +0.14(+0.24%) |
Sep 25, 2017 | 57.64 | 58.19 | 57.53 | 58.17 | 3,119,137 | +0.73(+1.27%) |
Sep 22, 2017 | 57.82 | 57.86 | 57.35 | 57.44 | 2,466,333 | -0.19(-0.34%) |
Sep 21, 2017 | 57.95 | 58.11 | 57.63 | 57.64 | 1,684,889 | -0.24(-0.41%) |
Sep 20, 2017 | 58.51 | 58.70 | 57.65 | 57.88 | 2,810,205 | -0.53(-0.91%) |
Sep 19, 2017 | 58.67 | 58.71 | 58.20 | 58.41 | 3,304,195 | -0.16(-0.28%) |
Sep 18, 2017 | 59.28 | 59.38 | 58.03 | 58.57 | 3,313,664 | -0.71(-1.20%) |
Sep 15, 2017 | 59.18 | 59.46 | 59.04 | 59.28 | 9,190,910 | +0.25(+0.42%) |
Sep 14, 2017 | 58.16 | 59.10 | 58.05 | 59.03 | 4,051,311 | +0.82(+1.41%) |
Sep 13, 2017 | 58.27 | 58.58 | 58.17 | 58.21 | 2,764,608 | -0.08(-0.14%) |
Sep 12, 2017 | 59.49 | 59.52 | 58.06 | 58.29 | 3,684,160 | -1.30(-2.18%) |
Sep 11, 2017 | 59.05 | 59.61 | 59.05 | 59.59 | 3,209,451 | +0.51(+0.86%) |
Sep 08, 2017 | 58.50 | 59.17 | 58.35 | 59.08 | 2,961,854 | +0.74(+1.27%) |
Sep 07, 2017 | 58.15 | 58.58 | 57.95 | 58.35 | 4,168,050 | +0.19(+0.33%) |
Sep 06, 2017 | 58.45 | 58.51 | 58.06 | 58.15 | 2,843,676 | -0.15(-0.26%) |
Sep 05, 2017 | 58.53 | 58.57 | 58.14 | 58.30 | 3,491,680 | -0.10(-0.18%) |
Sep 01, 2017 | 58.83 | 58.95 | 58.31 | 58.41 | 2,075,388 | -0.33(-0.56%) |
Aug 31, 2017 | 58.82 | 58.99 | 58.63 | 58.73 | 2,696,134 | -0.04(-0.06%) |
Aug 30, 2017 | 59.24 | 59.34 | 58.70 | 58.77 | 2,316,096 | -0.50(-0.84%) |
Aug 29, 2017 | 59.24 | 59.58 | 59.21 | 59.27 | 2,795,835 | +0.07(+0.12%) |
Aug 28, 2017 | 59.25 | 59.34 | 58.95 | 59.19 | 2,302,781 | +0.04(+0.07%) |
Aug 25, 2017 | 58.85 | 59.46 | 58.69 | 59.15 | 3,352,085 | +0.47(+0.79%) |
Aug 24, 2017 | 58.51 | 58.82 | 58.40 | 58.68 | 2,783,538 | +0.17(+0.29%) |
Aug 23, 2017 | 58.32 | 58.55 | 58.02 | 58.51 | 2,150,976 | +0.18(+0.32%) |
Aug 22, 2017 | 58.16 | 58.34 | 58.00 | 58.33 | 1,923,702 | +0.17(+0.29%) |
Aug 21, 2017 | 58.21 | 58.28 | 57.94 | 58.16 | 1,794,313 | +0.04(+0.06%) |
Aug 18, 2017 | 57.62 | 58.26 | 57.52 | 58.12 | 3,118,006 | +0.42(+0.73%) |
Aug 17, 2017 | 57.70 | 58.09 | 57.63 | 57.70 | 2,356,610 | -0.09(-0.15%) |
Aug 16, 2017 | 57.55 | 57.86 | 57.44 | 57.79 | 4,123,511 | +0.25(+0.44%) |
Aug 15, 2017 | 57.20 | 57.66 | 57.17 | 57.54 | 4,444,459 | +0.16(+0.28%) |
Aug 14, 2017 | 57.24 | 57.51 | 57.18 | 57.38 | 2,076,950 | +0.21(+0.37%) |
Aug 11, 2017 | 57.58 | 57.58 | 56.91 | 57.16 | 1,980,025 | -0.32(-0.55%) |
Aug 10, 2017 | 57.42 | 57.63 | 57.22 | 57.48 | 2,141,176 | -0.01(-0.03%) |
Aug 09, 2017 | 57.85 | 57.85 | 57.39 | 57.49 | 2,161,485 | -0.09(-0.15%) |
Aug 08, 2017 | 57.43 | 57.63 | 57.32 | 57.58 | 1,715,105 | +0.03(+0.05%) |
Aug 07, 2017 | 57.62 | 57.77 | 57.45 | 57.55 | 2,206,014 | -0.12(-0.20%) |
Aug 04, 2017 | 57.67 | 57.86 | 57.18 | 57.67 | 2,742,860 | -0.24(-0.41%) |
Aug 03, 2017 | 57.38 | 57.96 | 57.33 | 57.91 | 3,498,818 | +0.40(+0.69%) |
Aug 02, 2017 | 56.98 | 57.52 | 56.55 | 57.51 | 2,266,888 | +0.41(+0.72%) |
Aug 01, 2017 | 57.07 | 57.24 | 56.92 | 57.10 | 2,664,065 | +0.09(+0.16%) |
Jul 31, 2017 | 56.87 | 57.12 | 56.67 | 57.01 | 2,631,411 | +0.14(+0.25%) |
Jul 28, 2017 | 56.97 | 57.10 | 56.70 | 56.87 | 1,669,097 | -0.10(-0.17%) |
Jul 27, 2017 | 56.77 | 57.04 | 56.72 | 56.96 | 2,103,027 | +0.05(+0.09%) |
Jul 26, 2017 | 56.65 | 56.95 | 56.58 | 56.91 | 1,889,256 | +0.19(+0.34%) |
Jul 25, 2017 | 56.76 | 56.89 | 56.43 | 56.72 | 2,414,041 | +0.01(+0.03%) |
Jul 24, 2017 | 57.29 | 57.29 | 56.60 | 56.70 | 2,474,593 | -0.59(-1.03%) |
Jul 21, 2017 | 56.77 | 57.29 | 56.69 | 57.29 | 3,130,383 | +0.46(+0.81%) |
Jul 20, 2017 | 57.06 | 57.06 | 56.64 | 56.84 | 2,994,634 | -0.02(-0.04%) |
Jul 19, 2017 | 56.81 | 56.89 | 56.68 | 56.86 | 1,905,291 | +0.09(+0.16%) |
Jul 18, 2017 | 56.69 | 56.94 | 56.50 | 56.77 | 2,123,874 | +0.18(+0.31%) |
Jul 17, 2017 | 56.54 | 56.65 | 56.39 | 56.59 | 1,779,707 | +0.05(+0.09%) |
Jul 14, 2017 | 56.57 | 56.80 | 56.50 | 56.54 | 2,342,026 | +0.33(+0.58%) |
Jul 13, 2017 | 56.48 | 56.51 | 56.18 | 56.22 | 2,114,243 | -0.35(-0.61%) |
Jul 12, 2017 | 56.68 | 56.87 | 56.50 | 56.56 | 3,175,772 | +0.41(+0.72%) |
Jul 11, 2017 | 55.84 | 56.19 | 55.69 | 56.16 | 3,589,146 | +0.32(+0.57%) |
Jul 10, 2017 | 56.02 | 56.12 | 55.77 | 55.84 | 4,854,236 | -0.14(-0.25%) |
Jul 07, 2017 | 55.99 | 56.16 | 55.82 | 55.98 | 2,283,944 | +0.05(+0.09%) |
Jul 06, 2017 | 55.92 | 56.11 | 55.71 | 55.93 | 2,753,056 | -0.06(-0.11%) |
Jul 05, 2017 | 56.24 | 56.32 | 55.93 | 55.99 | 4,534,959 | -0.22(-0.39%) |
Jul 03, 2017 | 56.83 | 57.00 | 56.16 | 56.21 | 1,861,817 | -0.39(-0.69%) |
Jun 30, 2017 | 56.97 | 57.32 | 56.59 | 56.60 | 3,986,928 | -0.32(-0.56%) |
Jun 29, 2017 | 56.61 | 57.19 | 56.26 | 56.92 | 5,142,293 | +0.01(+0.01%) |
Jun 28, 2017 | 57.72 | 57.72 | 56.85 | 56.91 | 4,230,807 | -0.63(-1.09%) |
Jun 27, 2017 | 57.93 | 58.05 | 57.44 | 57.54 | 4,463,412 | -0.55(-0.95%) |
Jun 26, 2017 | 57.97 | 58.69 | 57.75 | 58.09 | 5,704,892 | +0.19(+0.33%) |
Jun 23, 2017 | 58.29 | 58.47 | 57.69 | 57.90 | 5,154,390 | -0.40(-0.68%) |
Jun 22, 2017 | 58.28 | 58.59 | 58.17 | 58.30 | 3,409,494 | -0.17(-0.29%) |
Jun 21, 2017 | 59.24 | 59.24 | 58.15 | 58.47 | 3,442,035 | -0.77(-1.30%) |
Jun 20, 2017 | 59.47 | 59.50 | 59.16 | 59.24 | 3,224,976 | -0.13(-0.21%) |
Jun 19, 2017 | 59.61 | 59.61 | 59.16 | 59.36 | 3,968,992 | -0.25(-0.42%) |
Jun 16, 2017 | 59.30 | 59.83 | 59.27 | 59.61 | 6,203,180 | +0.39(+0.66%) |
Jun 15, 2017 | 58.92 | 59.26 | 58.80 | 59.22 | 3,534,628 | +0.14(+0.24%) |
Jun 14, 2017 | 59.09 | 59.41 | 58.83 | 59.08 | 4,322,028 | +0.46(+0.78%) |
Jun 13, 2017 | 58.58 | 58.70 | 58.29 | 58.62 | 3,362,688 | -0.07(-0.11%) |
Jun 12, 2017 | 58.68 | 58.89 | 58.27 | 58.69 | 2,694,829 | +0.13(+0.23%) |
Jun 09, 2017 | 58.70 | 58.78 | 58.14 | 58.56 | 5,218,665 | -0.29(-0.49%) |
Jun 08, 2017 | 59.41 | 58.38 | 58.85 | 4,000,924 | -0.58(-0.98%) | |
Jun 07, 2017 | 59.46 | 59.53 | 59.27 | 59.43 | 4,570,757 | +0.12(+0.20%) |
Jun 06, 2017 | 59.69 | 59.74 | 59.23 | 59.31 | 3,120,679 | -0.28(-0.47%) |
Jun 05, 2017 | 59.98 | 59.98 | 59.50 | 59.59 | 3,218,691 | -0.38(-0.64%) |
Jun 02, 2017 | 60.19 | 60.31 | 59.84 | 59.98 | 3,425,421 | -0.16(-0.26%) |
Jun 01, 2017 | 59.66 | 60.13 | 59.33 | 60.13 | 3,075,325 | +0.47(+0.79%) |
May 31, 2017 | 59.29 | 59.92 | 59.29 | 59.66 | 3,272,025 | +0.37(+0.63%) |
May 30, 2017 | 59.23 | 59.49 | 59.04 | 59.29 | 2,566,328 | -0.01(-0.01%) |
May 26, 2017 | 59.16 | 59.41 | 59.10 | 59.29 | 2,843,477 | +0.04(+0.07%) |
May 25, 2017 | 58.68 | 59.32 | 58.60 | 59.25 | 2,563,148 | +0.50(+0.85%) |
May 24, 2017 | 58.41 | 58.79 | 58.32 | 58.75 | 2,100,158 | +0.42(+0.73%) |
May 23, 2017 | 58.31 | 58.80 | 58.22 | 58.33 | 2,896,221 | +0.01(+0.01%) |
May 22, 2017 | 57.19 | 58.41 | 57.19 | 58.32 | 3,217,214 | +0.81(+1.41%) |
May 19, 2017 | 57.43 | 57.51 | 56.77 | 57.51 | 3,715,306 | +0.20(+0.34%) |
May 18, 2017 | 56.80 | 57.51 | 56.48 | 57.31 | 4,607,627 | +0.61(+1.08%) |
May 17, 2017 | 56.50 | 57.02 | 56.31 | 56.70 | 3,474,404 | +0.20(+0.35%) |
May 16, 2017 | 57.09 | 57.19 | 56.45 | 56.50 | 3,081,467 | -0.56(-0.97%) |
May 15, 2017 | 56.93 | 57.19 | 56.75 | 57.05 | 2,496,689 | +0.03(+0.05%) |
May 12, 2017 | 56.92 | 57.28 | 56.77 | 57.02 | 2,008,525 | +0.23(+0.41%) |
May 11, 2017 | 56.77 | 56.86 | 56.39 | 56.79 | 1,945,109 | -0.09(-0.15%) |
May 10, 2017 | 56.73 | 57.00 | 56.56 | 56.88 | 2,625,768 | +0.18(+0.32%) |
May 09, 2017 | 57.31 | 57.42 | 56.58 | 56.70 | 2,123,693 | -0.77(-1.34%) |
May 08, 2017 | 57.26 | 57.51 | 56.93 | 57.46 | 2,821,894 | +0.22(+0.38%) |
May 05, 2017 | 56.73 | 57.46 | 56.73 | 57.24 | 3,131,119 | +0.68(+1.20%) |
May 04, 2017 | 56.09 | 56.63 | 55.90 | 56.56 | 3,341,916 | +0.53(+0.95%) |
May 03, 2017 | 56.40 | 56.51 | 55.93 | 56.03 | 3,077,575 | -0.48(-0.84%) |
May 02, 2017 | 56.42 | 56.59 | 56.29 | 56.50 | 1,710,753 | +0.20(+0.36%) |
May 01, 2017 | 56.67 | 56.75 | 56.27 | 56.30 | 2,243,440 | -0.36(-0.63%) |
Apr 28, 2017 | 56.83 | 56.96 | 56.56 | 56.66 | 2,735,388 | -0.19(-0.33%) |
Apr 27, 2017 | 56.72 | 57.03 | 56.65 | 56.85 | 2,177,363 | +0.15(+0.26%) |
Apr 26, 2017 | 56.80 | 57.08 | 56.67 | 56.70 | 2,057,861 | -0.15(-0.27%) |
Apr 25, 2017 | 56.83 | 57.00 | 56.60 | 56.86 | 2,443,071 | -0.27(-0.47%) |
Apr 24, 2017 | 56.81 | 57.24 | 56.39 | 57.13 | 3,475,662 | +0.39(+0.68%) |
Apr 21, 2017 | 56.69 | 57.16 | 56.65 | 56.74 | 4,744,799 | +0.13(+0.23%) |
Apr 20, 2017 | 56.59 | 56.64 | 56.08 | 56.61 | 3,558,134 | +0.01(+0.03%) |
Apr 19, 2017 | 56.96 | 57.05 | 56.37 | 56.59 | 2,574,443 | -0.48(-0.83%) |
Apr 18, 2017 | 57.00 | 57.24 | 56.80 | 57.07 | 3,472,121 | +0.04(+0.06%) |
Apr 17, 2017 | 56.83 | 57.11 | 56.75 | 57.03 | 3,760,290 | +0.30(+0.53%) |
Apr 13, 2017 | 57.08 | 57.08 | 56.48 | 56.73 | 3,604,090 | -0.29(-0.51%) |
Apr 12, 2017 | 56.62 | 57.06 | 56.35 | 57.02 | 3,070,356 | +0.33(+0.58%) |
Apr 11, 2017 | 56.80 | 57.02 | 56.58 | 56.70 | 2,479,337 | -0.31(-0.55%) |
Apr 10, 2017 | 56.81 | 57.06 | 56.46 | 57.01 | 2,472,925 | +0.23(+0.41%) |
Apr 07, 2017 | 57.34 | 57.41 | 56.74 | 56.78 | 2,952,557 | -0.45(-0.79%) |
Apr 06, 2017 | 57.08 | 57.34 | 56.89 | 57.23 | 3,801,559 | +0.18(+0.32%) |
Apr 05, 2017 | 56.88 | 57.13 | 56.62 | 57.05 | 2,514,504 | +0.25(+0.44%) |
Apr 04, 2017 | 56.91 | 57.08 | 56.56 | 56.80 | 2,713,562 | -0.09(-0.15%) |
Apr 03, 2017 | 56.45 | 56.91 | 55.80 | 56.89 | 2,721,567 | +0.12(+0.22%) |
Mar 31, 2017 | 56.73 | 57.05 | 56.64 | 56.76 | 2,802,282 | +0.12(+0.21%) |
Mar 30, 2017 | 56.70 | 56.70 | 56.34 | 56.64 | 2,078,001 | -0.19(-0.33%) |
Mar 29, 2017 | 56.96 | 57.02 | 56.67 | 56.83 | 2,448,294 | -0.29(-0.50%) |
Mar 28, 2017 | 57.06 | 57.21 | 56.78 | 57.12 | 3,920,858 | +0.10(+0.18%) |
Mar 27, 2017 | 57.54 | 57.61 | 56.75 | 57.02 | 3,483,076 | -0.25(-0.43%) |
Mar 24, 2017 | 57.29 | 57.53 | 57.12 | 57.27 | 3,235,142 | +0.00(+0.00%) |
Mar 23, 2017 | 57.47 | 57.73 | 57.08 | 57.27 | 3,577,933 | -0.29(-0.50%) |
Mar 22, 2017 | 57.46 | 58.07 | 57.35 | 57.55 | 4,267,577 | +0.32(+0.56%) |
Mar 21, 2017 | 56.22 | 57.52 | 56.22 | 57.23 | 4,437,002 | +1.01(+1.80%) |
Mar 20, 2017 | 56.76 | 56.90 | 55.99 | 56.22 | 2,937,291 | -0.21(-0.38%) |
Mar 17, 2017 | 56.41 | 56.70 | 56.07 | 56.43 | 5,190,150 | +0.23(+0.42%) |
Mar 16, 2017 | 57.10 | 57.10 | 55.96 | 56.20 | 3,624,687 | -0.77(-1.35%) |
Mar 15, 2017 | 56.05 | 57.23 | 55.93 | 56.97 | 3,798,753 | +1.11(+1.99%) |
Mar 14, 2017 | 55.56 | 56.14 | 55.48 | 55.85 | 2,854,814 | +0.18(+0.32%) |
Mar 13, 2017 | 55.33 | 55.75 | 55.22 | 55.68 | 3,728,917 | +0.31(+0.56%) |
Mar 10, 2017 | 55.06 | 55.43 | 54.96 | 55.37 | 2,218,933 | +0.56(+1.03%) |
Mar 09, 2017 | 55.03 | 55.39 | 54.77 | 54.81 | 1,888,433 | -0.17(-0.31%) |
Mar 08, 2017 | 55.26 | 55.36 | 54.58 | 54.98 | 2,567,184 | -0.72(-1.30%) |
Mar 07, 2017 | 55.60 | 55.89 | 55.58 | 55.70 | 3,388,826 | -0.09(-0.16%) |
Mar 06, 2017 | 55.83 | 56.01 | 55.63 | 55.79 | 2,662,319 | -0.23(-0.42%) |
Mar 03, 2017 | 56.48 | 56.50 | 55.60 | 56.02 | 4,039,739 | -0.48(-0.85%) |
Mar 02, 2017 | 55.60 | 56.93 | 55.55 | 56.50 | 3,559,209 | +0.71(+1.27%) |
Mar 01, 2017 | 55.52 | 56.09 | 55.30 | 55.80 | 3,639,501 | -0.46(-0.83%) |
Feb 28, 2017 | 55.56 | 56.55 | 55.56 | 56.26 | 4,030,178 | +0.56(+1.00%) |
Feb 27, 2017 | 55.72 | 55.83 | 55.46 | 55.70 | 4,615,841 | -0.09(-0.17%) |
Feb 24, 2017 | 55.40 | 55.93 | 55.39 | 55.80 | 3,291,133 | +0.61(+1.10%) |
Feb 23, 2017 | 54.80 | 55.28 | 54.60 | 55.19 | 3,468,457 | +0.59(+1.08%) |
Feb 22, 2017 | 54.17 | 54.67 | 53.84 | 54.60 | 4,286,021 | +0.43(+0.79%) |
Feb 21, 2017 | 53.37 | 54.41 | 53.20 | 54.17 | 4,886,966 | +0.72(+1.34%) |
Feb 17, 2017 | 53.46 | 53.46 | 53.46 | 0 | +0.36(+0.67%) | |
Feb 16, 2017 | 52.56 | 53.17 | 52.46 | 53.10 | 4,176,366 | +0.65(+1.24%) |
Feb 15, 2017 | 52.57 | 52.75 | 52.14 | 52.45 | 4,394,461 | -0.54(-1.01%) |
Feb 14, 2017 | 53.32 | 53.39 | 52.77 | 52.98 | 3,897,561 | -0.44(-0.83%) |
Feb 13, 2017 | 53.19 | 53.53 | 53.03 | 53.43 | 3,904,114 | +0.26(+0.49%) |
Feb 10, 2017 | 52.28 | 53.22 | 52.05 | 53.17 | 4,918,159 | +0.88(+1.69%) |
Feb 09, 2017 | 53.09 | 53.25 | 51.88 | 52.28 | 5,179,109 | -0.86(-1.62%) |
Feb 08, 2017 | 52.58 | 53.28 | 52.53 | 53.14 | 3,742,047 | +0.72(+1.37%) |
Feb 07, 2017 | 52.36 | 52.50 | 51.96 | 52.43 | 3,362,091 | +0.10(+0.19%) |
Feb 06, 2017 | 52.21 | 52.48 | 51.82 | 52.32 | 4,448,904 | +0.37(+0.71%) |
Feb 03, 2017 | 51.97 | 52.17 | 51.63 | 51.96 | 5,099,720 | +0.01(+0.03%) |
Feb 02, 2017 | 52.08 | 52.28 | 51.35 | 51.94 | 5,983,842 | -0.12(-0.24%) |
Feb 01, 2017 | 53.88 | 54.67 | 52.04 | 52.06 | 10,044,798 | -3.21(-5.81%) |
Jan 31, 2017 | 54.57 | 55.30 | 54.55 | 55.27 | 4,217,541 | +0.74(+1.36%) |
Jan 30, 2017 | 54.91 | 54.92 | 54.35 | 54.53 | 3,156,159 | -0.19(-0.34%) |
Jan 27, 2017 | 54.85 | 54.96 | 54.51 | 54.72 | 1,923,496 | -0.12(-0.22%) |
Jan 26, 2017 | 54.87 | 55.25 | 54.71 | 54.85 | 2,121,971 | -0.09(-0.16%) |
Jan 25, 2017 | 54.68 | 55.02 | 54.50 | 54.93 | 2,982,427 | +0.25(+0.45%) |
Jan 24, 2017 | 54.73 | 54.90 | 54.57 | 54.69 | 2,619,582 | -0.08(-0.15%) |
Jan 23, 2017 | 55.01 | 55.14 | 54.67 | 54.77 | 2,112,386 | -0.15(-0.28%) |
Jan 20, 2017 | 54.88 | 55.10 | 54.56 | 54.92 | 2,400,272 | +0.12(+0.22%) |
Jan 19, 2017 | 54.91 | 55.19 | 54.61 | 54.80 | 1,926,338 | -0.40(-0.72%) |
Jan 18, 2017 | 55.06 | 55.53 | 55.03 | 55.19 | 2,641,199 | -0.02(-0.04%) |
Jan 17, 2017 | 54.76 | 55.33 | 54.59 | 55.22 | 2,913,700 | +0.72(+1.32%) |
Jan 13, 2017 | 54.50 | 54.50 | 54.50 | 0 | -0.05(-0.09%) | |
Jan 12, 2017 | 54.82 | 54.96 | 54.38 | 54.55 | 3,407,026 | -0.25(-0.46%) |
Jan 11, 2017 | 54.67 | 55.01 | 54.52 | 54.80 | 2,625,323 | +0.14(+0.27%) |
Jan 10, 2017 | 54.77 | 54.84 | 54.43 | 54.66 | 2,117,193 | -0.21(-0.38%) |
Jan 09, 2017 | 55.75 | 55.78 | 54.84 | 54.87 | 2,688,519 | -0.86(-1.53%) |
Jan 06, 2017 | 55.10 | 55.83 | 54.99 | 55.72 | 2,550,255 | +0.45(+0.81%) |
Jan 05, 2017 | 54.92 | 55.32 | 54.43 | 55.27 | 3,709,572 | +0.07(+0.13%) |
Jan 04, 2017 | 55.35 | 55.57 | 55.01 | 55.20 | 4,725,940 | -0.05(-0.09%) |
Jan 03, 2017 | 55.48 | 55.57 | 55.04 | 55.25 | 4,164,271 | -0.25(-0.44%) |
Dec 30, 2016 | 55.50 | 55.50 | 55.50 | 0 | -0.29(-0.52%) | |
Dec 29, 2016 | 55.46 | 56.03 | 55.28 | 55.79 | 3,232,974 | +0.48(+0.86%) |
Dec 28, 2016 | 55.60 | 55.77 | 55.25 | 55.31 | 2,393,601 | -0.25(-0.44%) |
Dec 27, 2016 | 55.51 | 55.77 | 55.25 | 55.56 | 1,605,616 | -0.06(-0.10%) |
Dec 23, 2016 | 55.61 | 55.61 | 55.61 | 0 | +0.09(+0.16%) | |
Dec 22, 2016 | 55.33 | 55.58 | 55.07 | 55.53 | 2,297,508 | +0.28(+0.51%) |
Dec 21, 2016 | 55.53 | 55.91 | 55.23 | 55.25 | 2,535,518 | -0.20(-0.35%) |
Dec 20, 2016 | 55.39 | 55.54 | 55.10 | 55.44 | 2,948,347 | +0.00(+0.00%) |
Dec 19, 2016 | 55.34 | 55.54 | 54.89 | 55.44 | 3,254,908 | +0.46(+0.84%) |
Dec 16, 2016 | 54.09 | 55.21 | 54.09 | 54.98 | 7,687,674 | +0.94(+1.74%) |
Dec 15, 2016 | 53.80 | 54.30 | 53.57 | 54.03 | 3,766,068 | +0.33(+0.61%) |
Dec 14, 2016 | 55.21 | 55.48 | 53.67 | 53.71 | 5,198,578 | -1.33(-2.41%) |
Dec 13, 2016 | 54.84 | 55.12 | 54.59 | 55.03 | 3,149,238 | +0.36(+0.65%) |
Dec 12, 2016 | 53.88 | 54.96 | 53.88 | 54.68 | 3,421,969 | +0.67(+1.25%) |
Dec 09, 2016 | 53.27 | 54.06 | 53.19 | 54.01 | 3,070,496 | +0.75(+1.40%) |
Dec 08, 2016 | 53.01 | 53.33 | 52.63 | 53.26 | 2,579,274 | +0.00(+0.00%) |
Dec 07, 2016 | 52.90 | 53.32 | 52.75 | 53.26 | 5,430,918 | +0.57(+1.09%) |
Dec 06, 2016 | 53.30 | 53.31 | 52.58 | 52.69 | 3,999,147 | -0.56(-1.05%) |
Dec 05, 2016 | 53.23 | 53.30 | 52.57 | 53.25 | 3,934,830 | -0.22(-0.41%) |
Dec 02, 2016 | 53.17 | 53.64 | 53.15 | 53.46 | 4,074,498 | +0.75(+1.42%) |
Dec 01, 2016 | 52.85 | 52.94 | 52.32 | 52.72 | 4,385,840 | -0.39(-0.74%) |
Nov 30, 2016 | 54.09 | 54.17 | 53.09 | 53.11 | 6,081,780 | -1.54(-2.81%) |
Nov 29, 2016 | 53.73 | 54.78 | 53.67 | 54.64 | 4,703,426 | +0.67(+1.25%) |
Nov 28, 2016 | 53.23 | 54.08 | 53.22 | 53.97 | 3,589,257 | +0.88(+1.65%) |
Nov 25, 2016 | 52.42 | 53.41 | 52.42 | 53.09 | 1,939,752 | +0.78(+1.48%) |
Nov 23, 2016 | 52.32 | 52.32 | 52.32 | 0 | -0.23(-0.44%) | |
Nov 22, 2016 | 51.76 | 52.66 | 51.74 | 52.55 | 4,765,475 | +0.67(+1.30%) |
Nov 21, 2016 | 51.26 | 51.87 | 51.19 | 51.87 | 2,950,708 | +0.79(+1.55%) |
Nov 18, 2016 | 51.02 | 51.28 | 50.64 | 51.08 | 3,755,732 | +0.09(+0.17%) |
Nov 17, 2016 | 50.81 | 51.36 | 50.75 | 51.00 | 3,852,981 | -0.01(-0.03%) |
Nov 16, 2016 | 51.29 | 51.46 | 50.82 | 51.01 | 4,058,703 | -0.14(-0.27%) |
Nov 15, 2016 | 50.50 | 51.29 | 50.50 | 51.15 | 5,378,232 | +0.90(+1.79%) |
Nov 14, 2016 | 50.62 | 50.72 | 49.91 | 50.25 | 6,339,817 | -0.55(-1.09%) |
Nov 11, 2016 | 51.11 | 51.51 | 50.66 | 50.80 | 3,590,397 | -0.27(-0.52%) |
Nov 10, 2016 | 52.31 | 52.32 | 50.66 | 51.07 | 5,810,601 | -1.50(-2.85%) |
Nov 09, 2016 | 53.16 | 53.31 | 52.46 | 52.57 | 4,243,571 | -1.64(-3.02%) |
Nov 08, 2016 | 53.75 | 54.43 | 53.62 | 54.21 | 2,536,080 | +0.56(+1.04%) |
Nov 07, 2016 | 53.29 | 53.66 | 52.42 | 53.65 | 3,367,310 | +0.67(+1.26%) |
Nov 04, 2016 | 53.59 | 53.97 | 52.97 | 52.98 | 3,674,418 | -0.40(-0.75%) |
Nov 03, 2016 | 53.06 | 53.53 | 52.76 | 53.38 | 2,559,935 | +0.18(+0.34%) |
Nov 02, 2016 | 53.47 | 53.51 | 52.32 | 53.20 | 4,102,178 | -0.26(-0.48%) |
Nov 01, 2016 | 53.87 | 53.95 | 53.27 | 53.46 | 3,587,949 | -0.53(-0.98%) |
Oct 31, 2016 | 53.11 | 54.50 | 52.85 | 53.99 | 5,650,156 | +1.23(+2.33%) |
Oct 28, 2016 | 52.68 | 52.97 | 52.40 | 52.76 | 2,462,070 | +0.14(+0.26%) |
Oct 27, 2016 | 52.72 | 52.99 | 52.28 | 52.63 | 2,468,789 | -0.38(-0.72%) |
Oct 26, 2016 | 52.62 | 53.08 | 52.33 | 53.01 | 2,347,806 | +0.31(+0.59%) |
Oct 25, 2016 | 52.50 | 52.74 | 52.27 | 52.70 | 2,896,408 | +0.20(+0.38%) |
Oct 24, 2016 | 52.50 | 52.66 | 52.07 | 52.50 | 3,388,840 | +0.20(+0.38%) |
Oct 21, 2016 | 52.17 | 52.45 | 52.00 | 52.30 | 2,104,291 | -0.19(-0.37%) |
Oct 20, 2016 | 52.61 | 52.75 | 52.42 | 52.49 | 1,829,885 | -0.07(-0.14%) |
Oct 19, 2016 | 52.70 | 52.78 | 52.29 | 52.56 | 2,455,961 | -0.11(-0.22%) |
Oct 18, 2016 | 52.64 | 52.93 | 52.16 | 52.68 | 2,286,766 | +0.39(+0.74%) |
Oct 17, 2016 | 52.43 | 52.63 | 52.07 | 52.29 | 2,247,613 | +0.04(+0.07%) |
Oct 14, 2016 | 52.53 | 52.75 | 52.20 | 52.25 | 2,359,559 | -0.38(-0.72%) |
Oct 13, 2016 | 51.81 | 53.04 | 51.76 | 52.63 | 4,336,909 | +0.83(+1.59%) |
Oct 12, 2016 | 51.49 | 51.94 | 51.47 | 51.81 | 2,146,649 | +0.34(+0.66%) |
Oct 11, 2016 | 51.84 | 51.89 | 51.29 | 51.47 | 3,584,211 | -0.38(-0.73%) |
Oct 10, 2016 | 51.41 | 51.92 | 51.26 | 51.85 | 2,545,528 | +0.52(+1.01%) |
Oct 07, 2016 | 51.98 | 52.48 | 51.27 | 51.33 | 2,622,388 | -0.29(-0.57%) |
Oct 06, 2016 | 51.43 | 51.89 | 51.23 | 51.63 | 2,933,116 | +0.02(+0.04%) |
Oct 05, 2016 | 51.84 | 52.15 | 51.20 | 51.61 | 4,252,427 | -0.19(-0.37%) |
Oct 04, 2016 | 52.47 | 52.48 | 51.48 | 51.80 | 4,425,735 | -0.81(-1.54%) |