Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 61.38 | 61.69 | 60.66 | 60.92 | 5,036,478 | -0.26(-0.42%) |
Sep 28, 2017 | 61.37 | 61.50 | 60.95 | 61.17 | 4,394,677 | -0.46(-0.75%) |
Sep 27, 2017 | 61.98 | 62.41 | 61.63 | 61.64 | 3,895,751 | -0.63(-1.02%) |
Sep 26, 2017 | 62.30 | 62.59 | 62.01 | 62.27 | 2,985,219 | +0.14(+0.22%) |
Sep 25, 2017 | 63.34 | 63.69 | 62.04 | 62.13 | 6,058,475 | -1.16(-1.83%) |
Sep 22, 2017 | 63.08 | 63.75 | 62.64 | 63.29 | 6,712,806 | +0.66(+1.06%) |
Sep 21, 2017 | 62.97 | 63.22 | 62.46 | 62.62 | 1,985,641 | -0.13(-0.20%) |
Sep 20, 2017 | 64.53 | 64.68 | 62.33 | 62.75 | 4,605,067 | -1.88(-2.90%) |
Sep 19, 2017 | 61.26 | 64.67 | 60.59 | 64.63 | 11,878,746 | +3.58(+5.86%) |
Sep 18, 2017 | 60.21 | 61.24 | 60.02 | 61.05 | 4,814,658 | +0.62(+1.03%) |
Sep 15, 2017 | 60.59 | 61.14 | 60.00 | 60.43 | 5,665,963 | +0.00(+0.00%) |
Sep 14, 2017 | 61.72 | 61.85 | 60.34 | 60.43 | 4,923,263 | -1.61(-2.60%) |
Sep 13, 2017 | 62.17 | 62.66 | 61.83 | 62.04 | 2,440,275 | -0.18(-0.29%) |
Sep 12, 2017 | 62.25 | 62.99 | 62.09 | 62.22 | 1,522,937 | -0.05(-0.08%) |
Sep 11, 2017 | 62.40 | 62.73 | 62.00 | 62.27 | 2,291,033 | +0.29(+0.46%) |
Sep 08, 2017 | 62.63 | 62.77 | 61.83 | 61.98 | 2,263,637 | -0.59(-0.95%) |
Sep 07, 2017 | 63.24 | 63.39 | 62.41 | 62.58 | 1,808,012 | -0.44(-0.71%) |
Sep 06, 2017 | 63.04 | 63.38 | 62.38 | 63.02 | 2,808,751 | +0.15(+0.24%) |
Sep 05, 2017 | 63.40 | 63.68 | 62.51 | 62.87 | 2,194,580 | -0.51(-0.81%) |
Sep 01, 2017 | 64.00 | 64.08 | 63.27 | 63.39 | 1,515,234 | -0.54(-0.85%) |
Aug 31, 2017 | 63.47 | 63.98 | 63.38 | 63.93 | 2,811,538 | +0.45(+0.72%) |
Aug 30, 2017 | 62.70 | 63.59 | 62.66 | 63.47 | 1,454,956 | +0.77(+1.23%) |
Aug 29, 2017 | 62.55 | 62.97 | 62.32 | 62.70 | 1,282,250 | -0.25(-0.39%) |
Aug 28, 2017 | 63.23 | 63.23 | 62.80 | 62.95 | 1,214,621 | -0.02(-0.03%) |
Aug 25, 2017 | 63.67 | 62.95 | 62.97 | 2,345,129 | -0.23(-0.36%) | |
Aug 24, 2017 | 63.19 | 63.54 | 62.96 | 63.20 | 2,141,561 | -0.03(-0.05%) |
Aug 23, 2017 | 63.42 | 63.58 | 63.11 | 63.23 | 1,742,916 | -0.38(-0.59%) |
Aug 22, 2017 | 62.45 | 63.72 | 62.29 | 63.60 | 2,462,556 | +1.53(+2.47%) |
Aug 21, 2017 | 62.72 | 62.72 | 61.80 | 62.07 | 2,167,543 | -0.17(-0.27%) |
Aug 18, 2017 | 62.11 | 62.70 | 61.95 | 62.24 | 1,436,942 | +0.01(+0.02%) |
Aug 17, 2017 | 63.23 | 63.35 | 62.21 | 62.23 | 2,489,872 | -1.27(-2.01%) |
Aug 16, 2017 | 62.98 | 63.70 | 62.78 | 63.50 | 2,059,725 | +0.40(+0.63%) |
Aug 15, 2017 | 63.02 | 63.23 | 62.64 | 63.11 | 2,686,861 | +0.10(+0.16%) |
Aug 14, 2017 | 63.41 | 63.41 | 62.90 | 63.01 | 2,485,365 | +0.17(+0.27%) |
Aug 11, 2017 | 61.70 | 62.88 | 61.49 | 62.84 | 2,494,483 | +1.13(+1.82%) |
Aug 10, 2017 | 62.55 | 63.17 | 61.37 | 61.72 | 3,130,343 | -1.31(-2.08%) |
Aug 09, 2017 | 62.86 | 63.16 | 62.43 | 63.03 | 2,171,193 | -0.10(-0.16%) |
Aug 08, 2017 | 63.27 | 63.59 | 62.88 | 63.13 | 1,903,811 | -0.36(-0.56%) |
Aug 07, 2017 | 64.07 | 64.22 | 63.38 | 63.48 | 3,681,801 | -0.26(-0.40%) |
Aug 04, 2017 | 63.17 | 63.75 | 62.88 | 63.74 | 3,607,153 | +0.78(+1.24%) |
Aug 03, 2017 | 62.95 | 63.16 | 62.39 | 62.96 | 3,570,832 | +0.10(+0.16%) |
Aug 02, 2017 | 62.46 | 62.96 | 61.99 | 62.86 | 3,702,986 | +0.55(+0.89%) |
Aug 01, 2017 | 61.35 | 62.70 | 60.87 | 62.31 | 5,597,173 | +1.39(+2.29%) |
Jul 31, 2017 | 61.50 | 61.76 | 60.35 | 60.92 | 4,037,778 | -0.12(-0.19%) |
Jul 28, 2017 | 60.67 | 61.10 | 60.37 | 61.03 | 2,844,270 | +0.16(+0.26%) |
Jul 27, 2017 | 61.64 | 61.99 | 60.69 | 60.88 | 3,245,549 | -0.76(-1.23%) |
Jul 26, 2017 | 61.59 | 62.12 | 61.53 | 61.64 | 2,788,146 | +0.03(+0.05%) |
Jul 25, 2017 | 61.75 | 62.06 | 61.50 | 61.61 | 4,033,950 | -0.17(-0.27%) |
Jul 24, 2017 | 61.64 | 62.30 | 61.50 | 61.77 | 3,752,141 | -0.05(-0.08%) |
Jul 21, 2017 | 60.54 | 61.96 | 60.34 | 61.82 | 7,065,395 | +1.44(+2.39%) |
Jul 20, 2017 | 63.08 | 63.18 | 60.34 | 60.38 | 13,758,605 | -0.84(-1.37%) |
Jul 19, 2017 | 60.77 | 61.33 | 60.40 | 61.22 | 6,875,514 | +0.57(+0.94%) |
Jul 18, 2017 | 60.87 | 61.00 | 60.18 | 60.65 | 4,553,756 | +0.01(+0.02%) |
Jul 17, 2017 | 60.30 | 60.99 | 60.02 | 60.64 | 3,352,591 | +0.14(+0.23%) |
Jul 14, 2017 | 60.47 | 60.90 | 59.89 | 60.50 | 4,964,779 | +0.33(+0.54%) |
Jul 13, 2017 | 60.76 | 60.98 | 60.01 | 60.17 | 2,446,064 | -0.59(-0.98%) |
Jul 12, 2017 | 60.96 | 61.13 | 60.15 | 60.77 | 3,092,484 | +0.28(+0.46%) |
Jul 11, 2017 | 60.01 | 60.73 | 59.93 | 60.49 | 3,303,250 | +0.42(+0.71%) |
Jul 10, 2017 | 59.34 | 60.15 | 58.96 | 60.07 | 4,414,434 | +0.78(+1.32%) |
Jul 07, 2017 | 58.73 | 59.43 | 58.54 | 59.29 | 3,306,579 | +0.55(+0.94%) |
Jul 06, 2017 | 58.84 | 59.17 | 58.43 | 58.73 | 5,664,501 | -0.49(-0.83%) |
Jul 05, 2017 | 59.16 | 59.59 | 58.67 | 59.23 | 6,362,733 | -0.05(-0.08%) |
Jul 03, 2017 | 60.01 | 60.12 | 59.18 | 59.28 | 1,657,435 | -0.61(-1.02%) |
Jun 30, 2017 | 60.15 | 60.26 | 59.22 | 59.89 | 4,873,153 | +0.32(+0.53%) |
Jun 29, 2017 | 60.45 | 60.52 | 58.87 | 59.57 | 7,300,710 | -1.17(-1.92%) |
Jun 28, 2017 | 60.27 | 60.79 | 60.11 | 60.74 | 3,209,641 | +0.46(+0.77%) |
Jun 27, 2017 | 60.51 | 61.78 | 59.99 | 60.27 | 10,392,802 | -2.11(-3.39%) |
Jun 26, 2017 | 62.83 | 63.02 | 62.36 | 62.39 | 1,614,740 | -0.25(-0.39%) |
Jun 23, 2017 | 63.04 | 62.63 | 2,111,803 | -0.16(-0.25%) | ||
Jun 22, 2017 | 62.86 | 63.19 | 62.50 | 62.79 | 4,232,071 | -0.01(-0.02%) |
Jun 21, 2017 | 63.08 | 63.30 | 62.49 | 62.80 | 3,242,493 | -0.41(-0.64%) |
Jun 20, 2017 | 63.03 | 63.75 | 62.00 | 63.21 | 6,303,713 | -0.03(-0.05%) |
Jun 19, 2017 | 62.83 | 63.25 | 62.54 | 63.24 | 3,014,453 | +0.87(+1.39%) |
Jun 16, 2017 | 62.51 | 63.03 | 61.72 | 62.37 | 7,528,616 | -0.46(-0.74%) |
Jun 15, 2017 | 62.01 | 62.96 | 61.71 | 62.83 | 3,930,898 | +0.33(+0.52%) |
Jun 14, 2017 | 63.14 | 63.33 | 62.09 | 62.51 | 3,023,680 | -0.73(-1.16%) |
Jun 13, 2017 | 63.98 | 64.31 | 62.93 | 63.24 | 4,770,324 | -0.65(-1.02%) |
Jun 12, 2017 | 62.79 | 64.00 | 62.75 | 63.89 | 3,578,322 | +0.82(+1.30%) |
Jun 09, 2017 | 64.92 | 64.92 | 61.99 | 63.07 | 6,415,085 | -1.83(-2.82%) |
Jun 08, 2017 | 65.24 | 65.45 | 64.22 | 64.90 | 5,093,938 | -0.23(-0.35%) |
Jun 07, 2017 | 65.55 | 65.63 | 64.71 | 65.12 | 3,064,730 | -0.19(-0.29%) |
Jun 06, 2017 | 66.39 | 66.68 | 65.23 | 65.31 | 4,405,048 | -1.27(-1.91%) |
Jun 05, 2017 | 67.49 | 67.67 | 66.48 | 66.59 | 3,641,291 | -0.91(-1.35%) |
Jun 02, 2017 | 67.11 | 67.59 | 66.95 | 67.50 | 1,876,389 | +0.41(+0.62%) |
Jun 01, 2017 | 66.61 | 67.11 | 66.17 | 67.08 | 2,003,670 | +0.47(+0.71%) |
May 31, 2017 | 66.27 | 66.74 | 65.97 | 66.61 | 5,248,922 | +0.34(+0.51%) |
May 30, 2017 | 66.79 | 67.25 | 66.14 | 66.27 | 2,876,584 | -0.71(-1.06%) |
May 26, 2017 | 67.06 | 67.22 | 66.70 | 66.98 | 3,675,663 | -0.06(-0.09%) |
May 25, 2017 | 67.01 | 67.61 | 66.90 | 67.04 | 2,248,178 | -0.03(-0.04%) |
May 24, 2017 | 67.00 | 67.09 | 66.24 | 67.07 | 2,515,645 | +0.27(+0.40%) |
May 23, 2017 | 66.71 | 67.06 | 66.29 | 66.80 | 2,125,185 | +0.40(+0.60%) |
May 22, 2017 | 65.53 | 66.43 | 65.45 | 66.41 | 2,770,290 | +0.84(+1.28%) |
May 19, 2017 | 65.90 | 66.26 | 65.20 | 65.57 | 5,035,466 | +0.64(+0.99%) |
May 18, 2017 | 62.98 | 65.47 | 62.86 | 64.93 | 4,996,591 | +1.79(+2.83%) |
May 17, 2017 | 64.65 | 65.64 | 63.04 | 63.14 | 6,381,294 | -1.98(-3.03%) |
May 16, 2017 | 64.86 | 65.48 | 64.71 | 65.11 | 3,478,874 | +0.22(+0.33%) |
May 15, 2017 | 64.82 | 65.05 | 64.23 | 64.90 | 3,526,652 | +0.14(+0.21%) |
May 12, 2017 | 66.02 | 66.06 | 64.46 | 64.76 | 3,777,008 | -0.26(-0.39%) |
May 11, 2017 | 65.26 | 65.51 | 64.38 | 65.02 | 3,081,873 | -0.19(-0.29%) |
May 10, 2017 | 66.13 | 66.81 | 65.14 | 65.20 | 6,219,821 | +0.49(+0.76%) |
May 09, 2017 | 65.18 | 65.26 | 64.37 | 64.71 | 3,424,866 | -0.64(-0.98%) |
May 08, 2017 | 66.03 | 66.26 | 65.04 | 65.35 | 3,937,267 | -0.34(-0.51%) |
May 05, 2017 | 65.00 | 65.69 | 64.53 | 65.69 | 2,740,338 | +1.00(+1.54%) |
May 04, 2017 | 64.69 | 64.84 | 64.13 | 64.69 | 3,409,810 | +0.13(+0.20%) |
May 03, 2017 | 66.01 | 66.33 | 64.30 | 64.56 | 6,447,194 | -1.57(-2.38%) |
May 02, 2017 | 67.73 | 68.05 | 65.77 | 66.13 | 3,815,242 | -1.35(-2.01%) |
May 01, 2017 | 67.01 | 67.57 | 66.64 | 67.49 | 4,311,208 | +1.03(+1.55%) |
Apr 28, 2017 | 66.97 | 67.05 | 66.16 | 66.46 | 3,860,817 | -0.46(-0.69%) |
Apr 27, 2017 | 66.84 | 67.37 | 66.69 | 66.92 | 2,945,155 | +0.16(+0.24%) |
Apr 26, 2017 | 66.87 | 66.94 | 66.33 | 66.76 | 4,784,768 | +0.23(+0.34%) |
Apr 25, 2017 | 65.20 | 66.64 | 64.47 | 66.54 | 6,810,259 | +1.40(+2.15%) |
Apr 24, 2017 | 64.24 | 65.17 | 64.19 | 65.13 | 5,631,813 | +1.22(+1.90%) |
Apr 21, 2017 | 64.45 | 64.45 | 63.76 | 63.92 | 4,917,663 | -0.11(-0.17%) |
Apr 20, 2017 | 64.42 | 64.62 | 64.00 | 64.03 | 2,644,014 | -0.32(-0.49%) |
Apr 19, 2017 | 64.26 | 64.72 | 64.04 | 64.34 | 3,447,222 | +0.51(+0.80%) |
Apr 18, 2017 | 64.04 | 64.54 | 63.80 | 63.83 | 2,001,984 | -0.33(-0.51%) |
Apr 17, 2017 | 63.72 | 64.19 | 63.43 | 64.16 | 2,416,965 | +0.89(+1.41%) |
Apr 13, 2017 | 63.38 | 63.58 | 62.93 | 63.27 | 2,303,072 | +0.12(+0.19%) |
Apr 12, 2017 | 63.00 | 63.23 | 62.73 | 63.15 | 1,568,126 | -0.01(-0.02%) |
Apr 11, 2017 | 63.07 | 63.25 | 62.68 | 63.16 | 2,555,210 | +0.04(+0.06%) |
Apr 10, 2017 | 63.12 | 63.48 | 62.88 | 63.12 | 2,415,389 | +0.31(+0.49%) |
Apr 07, 2017 | 62.51 | 63.37 | 62.38 | 62.81 | 2,538,048 | +0.34(+0.54%) |
Apr 06, 2017 | 61.60 | 62.57 | 61.47 | 62.48 | 6,235,265 | -0.26(-0.41%) |
Apr 05, 2017 | 62.99 | 63.23 | 62.61 | 62.73 | 2,994,614 | -0.18(-0.28%) |
Apr 04, 2017 | 62.56 | 63.17 | 62.50 | 62.91 | 2,637,104 | +0.13(+0.20%) |
Apr 03, 2017 | 63.42 | 63.54 | 62.21 | 62.78 | 4,137,767 | -1.03(-1.61%) |
Mar 31, 2017 | 64.17 | 64.56 | 63.41 | 63.81 | 4,485,931 | -0.53(-0.83%) |
Mar 30, 2017 | 63.97 | 64.42 | 63.51 | 64.34 | 2,990,296 | +0.39(+0.60%) |
Mar 29, 2017 | 63.61 | 64.29 | 63.20 | 63.96 | 3,726,691 | +0.50(+0.79%) |
Mar 28, 2017 | 63.23 | 63.64 | 62.87 | 63.45 | 3,445,699 | +0.01(+0.02%) |
Mar 27, 2017 | 63.15 | 63.50 | 62.88 | 63.44 | 2,627,688 | +0.05(+0.08%) |
Mar 24, 2017 | 62.77 | 63.98 | 62.50 | 63.40 | 4,375,574 | +1.04(+1.66%) |
Mar 23, 2017 | 62.38 | 62.93 | 62.13 | 62.36 | 2,195,583 | -0.15(-0.24%) |
Mar 22, 2017 | 61.92 | 62.81 | 61.74 | 62.51 | 4,083,840 | +0.79(+1.28%) |
Mar 21, 2017 | 62.22 | 62.66 | 61.59 | 61.72 | 3,458,178 | -0.63(-1.01%) |
Mar 20, 2017 | 62.62 | 62.78 | 61.99 | 62.35 | 2,118,235 | -0.39(-0.61%) |
Mar 17, 2017 | 62.23 | 63.02 | 61.89 | 62.73 | 4,618,771 | +1.10(+1.78%) |
Mar 16, 2017 | 62.33 | 62.43 | 61.33 | 61.64 | 2,917,971 | -0.59(-0.95%) |
Mar 15, 2017 | 60.87 | 62.32 | 60.70 | 62.23 | 5,537,578 | +1.62(+2.67%) |
Mar 14, 2017 | 61.05 | 61.29 | 60.40 | 60.61 | 2,337,804 | -0.48(-0.79%) |
Mar 13, 2017 | 60.77 | 61.23 | 60.38 | 61.09 | 3,648,235 | +0.36(+0.59%) |
Mar 10, 2017 | 60.84 | 61.12 | 60.15 | 60.74 | 4,500,369 | +0.34(+0.56%) |
Mar 09, 2017 | 60.74 | 60.94 | 60.10 | 60.40 | 6,124,221 | -0.27(-0.44%) |
Mar 08, 2017 | 60.68 | 61.45 | 60.62 | 60.67 | 4,754,611 | -0.22(-0.36%) |
Mar 07, 2017 | 61.77 | 62.11 | 60.63 | 60.89 | 3,784,453 | -1.20(-1.93%) |
Mar 06, 2017 | 62.40 | 62.73 | 61.76 | 62.08 | 3,404,785 | -0.71(-1.13%) |
Mar 03, 2017 | 61.47 | 62.84 | 61.25 | 62.79 | 4,410,816 | +1.01(+1.63%) |
Mar 02, 2017 | 61.45 | 62.10 | 60.93 | 61.78 | 3,733,163 | +0.20(+0.32%) |
Mar 01, 2017 | 61.90 | 62.21 | 61.43 | 61.59 | 3,823,385 | -0.19(-0.30%) |
Feb 28, 2017 | 61.50 | 62.13 | 60.96 | 61.77 | 4,350,257 | +0.36(+0.58%) |
Feb 27, 2017 | 60.57 | 61.43 | 60.06 | 61.42 | 6,255,337 | -0.04(-0.06%) |
Feb 24, 2017 | 61.35 | 61.82 | 60.97 | 61.46 | 4,626,658 | +0.14(+0.23%) |
Feb 23, 2017 | 62.46 | 62.59 | 61.20 | 61.32 | 5,407,473 | -1.00(-1.60%) |
Feb 22, 2017 | 62.51 | 62.70 | 61.86 | 62.32 | 2,687,537 | -0.12(-0.19%) |
Feb 21, 2017 | 62.64 | 62.84 | 61.58 | 62.44 | 5,647,268 | -0.71(-1.13%) |
Feb 17, 2017 | 63.15 | 63.15 | 63.15 | 0 | +3.27(+5.46%) | |
Feb 16, 2017 | 60.45 | 60.66 | 59.59 | 59.88 | 3,898,949 | -0.68(-1.12%) |
Feb 15, 2017 | 60.73 | 61.05 | 60.01 | 60.55 | 9,348,329 | -0.30(-0.50%) |
Feb 14, 2017 | 60.50 | 62.08 | 58.79 | 60.86 | 18,193,304 | +0.69(+1.15%) |
Feb 13, 2017 | 59.86 | 60.26 | 59.31 | 60.16 | 11,809,180 | -1.47(-2.39%) |
Feb 10, 2017 | 61.41 | 61.78 | 60.66 | 61.64 | 3,876,465 | +0.14(+0.22%) |
Feb 09, 2017 | 60.96 | 61.67 | 60.96 | 61.50 | 3,210,226 | +0.36(+0.58%) |
Feb 08, 2017 | 60.76 | 61.86 | 60.59 | 61.14 | 5,622,984 | +0.00(+0.00%) |
Feb 07, 2017 | 60.29 | 61.30 | 59.88 | 61.14 | 3,410,956 | +0.92(+1.53%) |
Feb 06, 2017 | 60.39 | 60.64 | 60.15 | 60.22 | 3,807,920 | -0.40(-0.65%) |
Feb 03, 2017 | 60.51 | 60.96 | 60.08 | 60.62 | 5,203,843 | +0.21(+0.34%) |
Feb 02, 2017 | 62.13 | 62.20 | 59.69 | 60.41 | 6,077,790 | -2.08(-3.34%) |
Feb 01, 2017 | 61.51 | 62.88 | 61.49 | 62.50 | 9,046,723 | +0.98(+1.59%) |
Jan 31, 2017 | 60.51 | 61.86 | 60.45 | 61.52 | 4,557,233 | +1.13(+1.86%) |
Jan 30, 2017 | 61.16 | 61.33 | 59.86 | 60.39 | 5,425,276 | -1.27(-2.07%) |
Jan 27, 2017 | 62.91 | 62.91 | 60.94 | 61.67 | 6,371,804 | -0.94(-1.50%) |
Jan 26, 2017 | 60.37 | 62.87 | 60.36 | 62.60 | 12,592,175 | +2.60(+4.33%) |
Jan 25, 2017 | 59.47 | 60.25 | 59.12 | 60.01 | 4,052,204 | +0.51(+0.86%) |
Jan 24, 2017 | 59.29 | 59.84 | 58.90 | 59.49 | 3,950,712 | -0.02(-0.03%) |
Jan 23, 2017 | 60.04 | 60.12 | 59.38 | 59.51 | 3,604,034 | +0.61(+1.04%) |
Jan 20, 2017 | 59.81 | 60.00 | 58.79 | 58.90 | 3,959,625 | -0.44(-0.75%) |
Jan 19, 2017 | 57.81 | 59.91 | 57.73 | 59.34 | 6,110,192 | +1.39(+2.40%) |
Jan 18, 2017 | 56.85 | 58.14 | 56.70 | 57.95 | 5,382,502 | +1.59(+2.82%) |
Jan 17, 2017 | 56.56 | 57.44 | 56.20 | 56.36 | 4,165,196 | -0.14(-0.24%) |
Jan 13, 2017 | 56.50 | 56.50 | 56.50 | 0 | +0.04(+0.07%) | |
Jan 12, 2017 | 56.71 | 56.81 | 55.89 | 56.46 | 2,314,285 | -0.31(-0.54%) |
Jan 11, 2017 | 57.83 | 58.23 | 56.59 | 56.77 | 4,774,253 | -1.26(-2.18%) |
Jan 10, 2017 | 55.05 | 58.13 | 54.63 | 58.03 | 5,524,997 | +2.05(+3.65%) |
Jan 09, 2017 | 55.89 | 56.30 | 55.59 | 55.99 | 3,370,433 | -0.10(-0.18%) |
Jan 06, 2017 | 57.17 | 57.44 | 55.96 | 56.08 | 4,835,011 | -0.83(-1.46%) |
Jan 05, 2017 | 58.06 | 58.70 | 56.39 | 56.91 | 5,493,555 | -1.20(-2.06%) |
Jan 04, 2017 | 57.66 | 58.74 | 57.33 | 58.11 | 5,608,322 | +0.49(+0.86%) |
Jan 03, 2017 | 57.40 | 58.20 | 57.05 | 57.62 | 3,040,857 | +0.80(+1.41%) |
Dec 30, 2016 | 56.82 | 56.82 | 56.82 | 0 | -0.53(-0.93%) | |
Dec 29, 2016 | 57.37 | 57.98 | 57.26 | 57.35 | 1,692,353 | +0.05(+0.09%) |
Dec 28, 2016 | 57.72 | 57.72 | 57.25 | 57.30 | 1,409,095 | -0.32(-0.55%) |
Dec 27, 2016 | 57.40 | 57.84 | 57.33 | 57.62 | 1,629,037 | +0.30(+0.52%) |
Dec 23, 2016 | 57.32 | 57.32 | 57.32 | 0 | -0.06(-0.10%) | |
Dec 22, 2016 | 57.71 | 57.71 | 56.77 | 57.38 | 1,117,107 | +0.26(+0.45%) |
Dec 21, 2016 | 57.77 | 57.77 | 57.02 | 57.12 | 1,637,839 | -0.24(-0.41%) |
Dec 20, 2016 | 57.12 | 57.59 | 57.10 | 57.36 | 1,427,586 | +0.26(+0.45%) |
Dec 19, 2016 | 56.54 | 57.55 | 56.36 | 57.10 | 1,950,354 | +0.78(+1.39%) |
Dec 16, 2016 | 56.84 | 56.96 | 55.94 | 56.32 | 3,472,818 | -0.24(-0.42%) |
Dec 15, 2016 | 56.16 | 57.04 | 55.63 | 56.56 | 3,271,394 | +0.69(+1.24%) |
Dec 14, 2016 | 56.06 | 56.49 | 55.57 | 55.87 | 3,338,604 | -0.10(-0.18%) |
Dec 13, 2016 | 55.88 | 56.39 | 55.75 | 55.97 | 3,367,876 | +0.51(+0.93%) |
Dec 12, 2016 | 55.97 | 56.11 | 55.20 | 55.45 | 4,206,503 | -0.60(-1.08%) |
Dec 09, 2016 | 57.87 | 57.94 | 55.92 | 56.05 | 3,447,820 | -1.79(-3.09%) |
Dec 08, 2016 | 57.69 | 58.48 | 57.28 | 57.84 | 4,206,854 | +0.16(+0.27%) |
Dec 07, 2016 | 56.01 | 57.76 | 55.27 | 57.69 | 7,686,645 | +2.37(+4.29%) |
Dec 06, 2016 | 54.36 | 56.01 | 53.86 | 55.31 | 7,708,590 | +0.96(+1.76%) |
Dec 05, 2016 | 53.94 | 54.53 | 53.89 | 54.36 | 2,023,983 | +0.57(+1.07%) |
Dec 02, 2016 | 53.96 | 54.16 | 53.18 | 53.78 | 3,125,621 | +0.18(+0.33%) |
Dec 01, 2016 | 53.46 | 53.87 | 53.13 | 53.60 | 4,468,017 | +0.05(+0.09%) |
Nov 30, 2016 | 54.79 | 55.41 | 53.56 | 53.56 | 5,271,152 | -1.17(-2.13%) |
Nov 29, 2016 | 54.32 | 55.17 | 54.12 | 54.72 | 3,863,566 | +0.41(+0.75%) |
Nov 28, 2016 | 54.02 | 54.37 | 53.37 | 54.32 | 4,287,376 | +0.39(+0.71%) |
Nov 25, 2016 | 53.64 | 54.27 | 53.47 | 53.93 | 1,397,853 | +0.25(+0.46%) |
Nov 23, 2016 | 53.68 | 53.68 | 53.68 | 0 | +0.10(+0.18%) | |
Nov 22, 2016 | 53.00 | 54.00 | 53.00 | 53.59 | 3,786,869 | +0.51(+0.97%) |
Nov 21, 2016 | 52.85 | 53.32 | 52.46 | 53.07 | 3,484,262 | +0.13(+0.24%) |
Nov 18, 2016 | 52.49 | 53.10 | 52.45 | 52.94 | 1,790,006 | +0.20(+0.37%) |
Nov 17, 2016 | 51.98 | 52.85 | 51.86 | 52.75 | 2,840,088 | +0.65(+1.25%) |
Nov 16, 2016 | 52.00 | 52.30 | 51.50 | 52.09 | 4,275,731 | -0.72(-1.37%) |
Nov 15, 2016 | 52.30 | 52.97 | 51.78 | 52.81 | 4,419,615 | +0.53(+1.02%) |
Nov 14, 2016 | 51.24 | 53.26 | 51.24 | 52.28 | 6,829,208 | +0.38(+0.72%) |
Nov 11, 2016 | 51.39 | 52.27 | 50.92 | 51.91 | 3,640,292 | +0.36(+0.69%) |
Nov 10, 2016 | 52.36 | 52.50 | 50.38 | 51.55 | 10,656,324 | -0.82(-1.57%) |
Nov 09, 2016 | 48.60 | 52.44 | 48.46 | 52.37 | 7,662,155 | +2.52(+5.05%) |
Nov 08, 2016 | 49.85 | 50.14 | 49.54 | 49.85 | 1,890,851 | +0.11(+0.22%) |
Nov 07, 2016 | 49.78 | 50.27 | 49.40 | 49.74 | 3,898,454 | +0.99(+2.03%) |
Nov 04, 2016 | 48.20 | 49.98 | 48.20 | 48.75 | 3,300,874 | -0.17(-0.34%) |
Nov 03, 2016 | 48.68 | 49.30 | 48.62 | 48.92 | 4,138,512 | +0.34(+0.69%) |
Nov 02, 2016 | 48.66 | 49.17 | 48.17 | 48.59 | 3,319,660 | -0.11(-0.22%) |
Nov 01, 2016 | 49.08 | 49.22 | 48.24 | 48.69 | 2,838,679 | -0.43(-0.88%) |
Oct 31, 2016 | 49.03 | 49.40 | 48.72 | 49.13 | 3,572,271 | +0.38(+0.77%) |
Oct 28, 2016 | 48.65 | 49.37 | 48.49 | 48.75 | 3,267,253 | -0.15(-0.30%) |
Oct 27, 2016 | 48.95 | 49.15 | 48.35 | 48.90 | 4,212,525 | +0.00(+0.00%) |
Oct 26, 2016 | 49.08 | 49.79 | 48.75 | 48.90 | 11,330,838 | -0.10(-0.20%) |
Oct 25, 2016 | 50.55 | 51.03 | 48.83 | 49.00 | 12,055,154 | -1.57(-3.11%) |
Oct 24, 2016 | 47.74 | 50.73 | 47.74 | 50.57 | 21,457,234 | +4.39(+9.50%) |
Oct 21, 2016 | 46.29 | 46.71 | 46.02 | 46.19 | 5,909,235 | -0.30(-0.64%) |
Oct 20, 2016 | 46.46 | 46.58 | 45.93 | 46.48 | 2,401,779 | -0.27(-0.57%) |
Oct 19, 2016 | 46.52 | 46.82 | 46.21 | 46.75 | 2,991,854 | -0.03(-0.06%) |
Oct 18, 2016 | 46.34 | 46.94 | 46.28 | 46.78 | 2,870,650 | +0.82(+1.78%) |
Oct 17, 2016 | 45.53 | 45.98 | 45.48 | 45.96 | 1,720,924 | +0.29(+0.63%) |
Oct 14, 2016 | 45.49 | 46.43 | 45.35 | 45.67 | 2,258,252 | +0.22(+0.48%) |
Oct 13, 2016 | 45.04 | 45.47 | 44.53 | 45.45 | 3,042,144 | -0.02(-0.04%) |
Oct 12, 2016 | 45.06 | 45.59 | 44.97 | 45.47 | 1,411,897 | +0.41(+0.92%) |
Oct 11, 2016 | 45.62 | 45.62 | 44.67 | 45.06 | 2,010,417 | -0.53(-1.17%) |
Oct 10, 2016 | 44.75 | 45.67 | 44.65 | 45.59 | 2,254,213 | +0.87(+1.94%) |
Oct 07, 2016 | 45.19 | 45.19 | 44.37 | 44.72 | 2,968,464 | -0.23(-0.51%) |
Oct 06, 2016 | 45.35 | 45.54 | 44.71 | 44.95 | 3,110,138 | -0.56(-1.23%) |
Oct 05, 2016 | 46.37 | 46.37 | 45.46 | 45.51 | 2,400,934 | -0.68(-1.47%) |
Oct 04, 2016 | 46.21 | 46.68 | 46.07 | 46.19 | 3,533,570 | -0.13(-0.28%) |