Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 69.11 | 69.11 | 68.86 | 69.08 | 56,437 | +0.15(+0.22%) |
Sep 28, 2017 | 68.89 | 68.96 | 68.67 | 68.93 | 37,235 | -0.01(-0.01%) |
Sep 27, 2017 | 69.01 | 69.08 | 68.74 | 68.94 | 28,156 | +0.19(+0.28%) |
Sep 26, 2017 | 68.80 | 68.89 | 68.72 | 68.74 | 84,481 | +0.00(+0.00%) |
Sep 25, 2017 | 68.74 | 69.17 | 68.44 | 68.74 | 28,796 | -0.12(-0.17%) |
Sep 22, 2017 | 68.63 | 68.89 | 68.27 | 68.86 | 93,496 | +0.20(+0.29%) |
Sep 21, 2017 | 68.59 | 68.75 | 68.14 | 68.66 | 28,046 | +0.12(+0.17%) |
Sep 20, 2017 | 68.18 | 68.55 | 68.18 | 68.54 | 43,595 | +0.39(+0.58%) |
Sep 19, 2017 | 68.02 | 68.15 | 68.02 | 68.15 | 31,443 | +0.04(+0.05%) |
Sep 18, 2017 | 67.56 | 68.11 | 67.56 | 68.11 | 28,543 | +0.57(+0.85%) |
Sep 15, 2017 | 67.07 | 67.54 | 67.07 | 67.54 | 45,264 | +0.34(+0.50%) |
Sep 14, 2017 | 66.99 | 67.24 | 66.99 | 67.20 | 17,093 | +0.24(+0.36%) |
Sep 13, 2017 | 67.03 | 67.06 | 66.89 | 66.96 | 47,577 | -0.21(-0.32%) |
Sep 12, 2017 | 66.87 | 67.17 | 66.87 | 67.17 | 53,054 | +0.29(+0.44%) |
Sep 11, 2017 | 66.61 | 66.88 | 66.37 | 66.88 | 68,606 | +0.59(+0.89%) |
Sep 08, 2017 | 65.90 | 66.37 | 65.79 | 66.29 | 52,772 | +0.19(+0.29%) |
Sep 07, 2017 | 65.92 | 66.11 | 65.79 | 66.09 | 21,047 | +0.13(+0.20%) |
Sep 06, 2017 | 66.01 | 66.19 | 65.95 | 65.96 | 118,899 | +0.02(+0.04%) |
Sep 05, 2017 | 66.41 | 66.41 | 65.75 | 65.94 | 88,729 | -0.59(-0.88%) |
Sep 01, 2017 | 66.60 | 66.68 | 66.53 | 66.53 | 62,118 | +0.06(+0.09%) |
Aug 31, 2017 | 66.19 | 66.53 | 66.19 | 66.47 | 73,213 | +0.39(+0.59%) |
Aug 30, 2017 | 65.61 | 66.13 | 65.61 | 66.08 | 80,305 | +0.36(+0.55%) |
Aug 29, 2017 | 64.92 | 65.73 | 64.92 | 65.72 | 52,474 | +0.41(+0.63%) |
Aug 28, 2017 | 65.21 | 65.45 | 65.18 | 65.30 | 56,253 | +0.01(+0.02%) |
Aug 25, 2017 | 65.26 | 65.52 | 65.23 | 65.29 | 63,439 | +0.22(+0.34%) |
Aug 24, 2017 | 65.40 | 65.40 | 65.06 | 65.07 | 38,978 | -0.12(-0.18%) |
Aug 23, 2017 | 65.33 | 65.36 | 65.19 | 65.19 | 19,996 | -0.45(-0.68%) |
Aug 22, 2017 | 64.92 | 65.68 | 64.92 | 65.64 | 43,857 | +0.80(+1.23%) |
Aug 21, 2017 | 64.12 | 64.90 | 64.12 | 64.84 | 185,068 | +0.01(+0.02%) |
Aug 18, 2017 | 64.88 | 65.19 | 64.68 | 64.82 | 48,457 | -0.16(-0.24%) |
Aug 17, 2017 | 65.92 | 65.93 | 64.98 | 64.98 | 98,274 | -1.13(-1.71%) |
Aug 16, 2017 | 66.17 | 66.30 | 66.07 | 66.11 | 37,130 | +0.17(+0.25%) |
Aug 15, 2017 | 66.34 | 66.34 | 65.88 | 65.94 | 59,206 | -0.13(-0.20%) |
Aug 14, 2017 | 65.77 | 66.14 | 65.77 | 66.07 | 69,121 | +0.71(+1.09%) |
Aug 11, 2017 | 65.29 | 65.59 | 65.29 | 65.36 | 74,401 | +0.09(+0.13%) |
Aug 10, 2017 | 65.97 | 65.99 | 65.27 | 65.27 | 77,302 | -0.91(-1.38%) |
Aug 09, 2017 | 66.10 | 66.25 | 66.01 | 66.19 | 45,079 | -0.01(-0.02%) |
Aug 08, 2017 | 66.39 | 66.60 | 66.14 | 66.20 | 63,904 | -0.21(-0.31%) |
Aug 07, 2017 | 66.26 | 66.42 | 66.26 | 66.41 | 59,296 | +0.06(+0.09%) |
Aug 04, 2017 | 65.89 | 66.37 | 65.89 | 66.35 | 172,038 | +0.12(+0.19%) |
Aug 03, 2017 | 65.74 | 66.24 | 65.72 | 66.23 | 113,001 | +0.09(+0.14%) |
Aug 02, 2017 | 66.27 | 66.27 | 65.83 | 66.13 | 375,838 | +0.19(+0.29%) |
Aug 01, 2017 | 66.13 | 66.23 | 65.78 | 65.94 | 1,586,526 | -0.16(-0.24%) |
Jul 31, 2017 | 66.24 | 66.33 | 66.07 | 66.10 | 50,614 | -0.02(-0.04%) |
Jul 28, 2017 | 66.02 | 66.15 | 65.85 | 66.13 | 42,724 | +0.03(+0.05%) |
Jul 27, 2017 | 66.29 | 66.29 | 65.81 | 66.10 | 74,629 | -0.12(-0.19%) |
Jul 26, 2017 | 66.45 | 66.45 | 66.17 | 66.22 | 38,903 | -0.06(-0.09%) |
Jul 25, 2017 | 66.54 | 66.54 | 66.06 | 66.28 | 38,193 | +0.08(+0.12%) |
Jul 24, 2017 | 66.26 | 66.26 | 66.10 | 66.20 | 35,195 | -0.13(-0.19%) |
Jul 21, 2017 | 66.06 | 66.36 | 66.01 | 66.33 | 56,230 | -0.11(-0.17%) |
Jul 20, 2017 | 66.81 | 66.81 | 66.38 | 66.45 | 41,387 | -0.25(-0.37%) |
Jul 19, 2017 | 66.40 | 66.74 | 66.40 | 66.69 | 80,673 | +0.23(+0.34%) |
Jul 18, 2017 | 66.40 | 66.48 | 66.22 | 66.47 | 59,018 | -0.09(-0.13%) |
Jul 17, 2017 | 66.52 | 66.63 | 66.38 | 66.56 | 51,758 | -0.02(-0.03%) |
Jul 14, 2017 | 66.35 | 66.69 | 66.35 | 66.57 | 74,659 | +0.26(+0.39%) |
Jul 13, 2017 | 66.44 | 66.44 | 66.12 | 66.32 | 50,526 | +0.04(+0.06%) |
Jul 12, 2017 | 66.23 | 66.54 | 66.22 | 66.28 | 63,030 | +0.44(+0.67%) |
Jul 11, 2017 | 65.80 | 66.11 | 65.41 | 65.84 | 124,068 | +0.01(+0.02%) |
Jul 10, 2017 | 65.68 | 66.08 | 65.67 | 65.83 | 80,993 | +0.14(+0.21%) |
Jul 07, 2017 | 65.30 | 65.81 | 65.26 | 65.69 | 41,816 | +0.48(+0.74%) |
Jul 06, 2017 | 65.54 | 65.65 | 65.08 | 65.21 | 471,474 | -0.67(-1.01%) |
Jul 05, 2017 | 65.66 | 65.92 | 65.59 | 65.87 | 488,827 | +0.22(+0.34%) |
Jul 03, 2017 | 65.60 | 65.89 | 65.49 | 65.65 | 1,180,713 | +0.32(+0.49%) |
Jun 30, 2017 | 65.00 | 65.58 | 65.00 | 65.33 | 57,956 | +0.46(+0.70%) |
Jun 29, 2017 | 65.46 | 65.46 | 64.57 | 64.87 | 42,710 | -0.60(-0.91%) |
Jun 28, 2017 | 65.04 | 65.52 | 65.04 | 65.47 | 75,887 | +0.63(+0.97%) |
Jun 27, 2017 | 65.25 | 65.28 | 64.83 | 64.84 | 166,478 | -0.52(-0.80%) |
Jun 26, 2017 | 65.51 | 65.73 | 65.26 | 65.36 | 36,953 | +0.02(+0.04%) |
Jun 23, 2017 | 65.13 | 65.44 | 65.13 | 65.33 | 59,114 | +0.28(+0.43%) |
Jun 22, 2017 | 65.17 | 65.23 | 64.93 | 65.05 | 31,620 | -0.15(-0.24%) |
Jun 21, 2017 | 65.70 | 65.70 | 65.15 | 65.21 | 264,923 | -0.44(-0.67%) |
Jun 20, 2017 | 66.18 | 66.47 | 65.63 | 65.65 | 575,478 | -0.66(-0.99%) |
Jun 19, 2017 | 66.03 | 66.35 | 66.03 | 66.31 | 34,056 | +0.44(+0.66%) |
Jun 16, 2017 | 65.82 | 65.87 | 65.63 | 65.87 | 67,759 | +0.13(+0.20%) |
Jun 15, 2017 | 65.12 | 65.74 | 65.06 | 65.74 | 42,890 | +0.32(+0.48%) |
Jun 14, 2017 | 65.57 | 65.65 | 65.24 | 65.42 | 89,776 | -0.15(-0.23%) |
Jun 13, 2017 | 65.34 | 65.60 | 65.25 | 65.57 | 273,196 | +0.33(+0.51%) |
Jun 12, 2017 | 65.18 | 65.30 | 64.90 | 65.24 | 33,145 | +0.19(+0.30%) |
Jun 09, 2017 | 64.96 | 65.26 | 64.72 | 65.05 | 154,388 | +0.16(+0.24%) |
Jun 08, 2017 | 64.57 | 64.93 | 64.56 | 64.89 | 75,776 | +0.31(+0.48%) |
Jun 07, 2017 | 64.87 | 64.87 | 64.36 | 64.57 | 157,160 | -0.13(-0.20%) |
Jun 06, 2017 | 64.89 | 64.95 | 64.69 | 64.70 | 48,157 | -0.42(-0.64%) |
Jun 05, 2017 | 65.32 | 65.41 | 65.09 | 65.12 | 39,109 | -0.18(-0.27%) |
Jun 02, 2017 | 65.15 | 65.53 | 65.10 | 65.30 | 276,870 | +0.21(+0.33%) |
Jun 01, 2017 | 64.65 | 65.17 | 64.60 | 65.08 | 1,390,894 | +0.53(+0.82%) |
May 31, 2017 | 64.54 | 64.56 | 64.15 | 64.56 | 25,395 | +0.11(+0.17%) |
May 30, 2017 | 64.30 | 64.52 | 64.21 | 64.45 | 23,299 | +0.03(+0.05%) |
May 26, 2017 | 64.28 | 64.45 | 64.28 | 64.41 | 53,855 | +0.04(+0.06%) |
May 25, 2017 | 64.12 | 64.44 | 64.12 | 64.37 | 63,484 | +0.30(+0.47%) |
May 24, 2017 | 63.95 | 64.16 | 63.82 | 64.07 | 28,092 | +0.16(+0.26%) |
May 23, 2017 | 63.89 | 64.00 | 63.71 | 63.91 | 35,671 | +0.11(+0.18%) |
May 22, 2017 | 63.72 | 63.83 | 63.62 | 63.79 | 155,837 | +0.49(+0.77%) |
May 19, 2017 | 62.80 | 63.58 | 62.80 | 63.30 | 45,649 | +0.72(+1.15%) |
May 18, 2017 | 62.37 | 62.87 | 61.98 | 62.59 | 157,857 | +0.05(+0.08%) |
May 17, 2017 | 63.17 | 63.17 | 62.50 | 62.54 | 108,942 | -1.23(-1.92%) |
May 16, 2017 | 63.89 | 63.89 | 63.54 | 63.76 | 71,962 | -0.01(-0.02%) |
May 15, 2017 | 63.54 | 63.84 | 63.42 | 63.78 | 42,011 | +0.36(+0.56%) |
May 12, 2017 | 63.58 | 63.60 | 63.35 | 63.42 | 78,310 | -0.38(-0.60%) |
May 11, 2017 | 63.67 | 63.82 | 63.28 | 63.80 | 41,348 | -0.05(-0.08%) |
May 10, 2017 | 63.86 | 63.94 | 63.66 | 63.85 | 79,967 | -0.07(-0.11%) |
May 09, 2017 | 63.89 | 64.07 | 63.84 | 63.92 | 202,105 | +0.00(+0.00%) |
May 08, 2017 | 64.16 | 64.16 | 63.86 | 63.92 | 206,663 | -0.23(-0.36%) |
May 05, 2017 | 63.76 | 64.15 | 63.73 | 64.15 | 46,567 | +0.41(+0.64%) |
May 04, 2017 | 63.71 | 63.82 | 63.46 | 63.75 | 277,593 | +0.13(+0.20%) |
May 03, 2017 | 63.49 | 63.67 | 63.30 | 63.62 | 138,764 | -0.07(-0.12%) |
May 02, 2017 | 63.68 | 63.81 | 63.53 | 63.69 | 129,646 | +0.11(+0.17%) |
May 01, 2017 | 63.89 | 63.89 | 63.38 | 63.58 | 1,648,957 | -0.06(-0.09%) |
Apr 28, 2017 | 64.03 | 64.07 | 63.61 | 63.64 | 74,746 | -0.33(-0.52%) |
Apr 27, 2017 | 63.92 | 64.20 | 63.81 | 63.98 | 53,960 | +0.20(+0.32%) |
Apr 26, 2017 | 63.83 | 64.06 | 63.77 | 63.77 | 66,201 | -0.02(-0.04%) |
Apr 25, 2017 | 63.57 | 63.89 | 63.54 | 63.80 | 112,011 | +0.42(+0.66%) |
Apr 24, 2017 | 63.32 | 63.48 | 63.21 | 63.38 | 98,616 | +0.80(+1.27%) |
Apr 21, 2017 | 62.58 | 62.74 | 62.43 | 62.58 | 57,760 | +0.00(+0.00%) |
Apr 20, 2017 | 62.06 | 62.77 | 62.06 | 62.58 | 61,464 | +0.71(+1.15%) |
Apr 19, 2017 | 61.94 | 62.12 | 61.75 | 61.87 | 73,243 | +0.14(+0.23%) |
Apr 18, 2017 | 61.49 | 61.81 | 61.49 | 61.72 | 73,998 | -0.03(-0.06%) |
Apr 17, 2017 | 61.28 | 61.79 | 61.25 | 61.76 | 70,224 | +0.63(+1.04%) |
Apr 13, 2017 | 61.40 | 61.67 | 61.13 | 61.13 | 95,108 | -0.40(-0.65%) |
Apr 12, 2017 | 62.22 | 62.22 | 61.51 | 61.53 | 430,781 | -0.83(-1.33%) |
Apr 11, 2017 | 62.21 | 62.37 | 61.89 | 62.36 | 69,046 | +0.03(+0.05%) |
Apr 10, 2017 | 62.21 | 62.70 | 62.20 | 62.33 | 75,900 | +0.13(+0.21%) |
Apr 07, 2017 | 62.25 | 62.38 | 62.08 | 62.20 | 70,592 | +0.07(+0.11%) |
Apr 06, 2017 | 61.94 | 62.37 | 61.92 | 62.13 | 61,940 | +0.21(+0.34%) |
Apr 05, 2017 | 62.33 | 62.82 | 61.88 | 61.92 | 115,773 | -0.24(-0.38%) |
Apr 04, 2017 | 62.02 | 62.16 | 61.93 | 62.16 | 161,070 | +0.13(+0.22%) |
Apr 03, 2017 | 62.31 | 62.44 | 61.69 | 62.03 | 1,674,431 | -0.30(-0.48%) |
Mar 31, 2017 | 62.41 | 62.67 | 62.31 | 62.33 | 85,125 | -0.16(-0.26%) |
Mar 30, 2017 | 62.15 | 62.54 | 62.12 | 62.49 | 103,038 | +0.32(+0.51%) |
Mar 29, 2017 | 62.05 | 62.21 | 61.97 | 62.17 | 87,608 | -0.01(-0.02%) |
Mar 28, 2017 | 61.40 | 62.33 | 61.38 | 62.19 | 91,427 | +0.62(+1.01%) |
Mar 27, 2017 | 61.11 | 61.66 | 60.90 | 61.57 | 157,570 | -0.22(-0.35%) |
Mar 24, 2017 | 62.17 | 62.21 | 61.59 | 61.78 | 124,449 | -0.26(-0.42%) |
Mar 23, 2017 | 61.93 | 62.39 | 61.93 | 62.04 | 73,959 | -0.14(-0.22%) |
Mar 22, 2017 | 61.93 | 62.20 | 61.74 | 62.18 | 168,068 | +0.30(+0.48%) |
Mar 21, 2017 | 62.98 | 63.04 | 61.84 | 61.88 | 183,894 | -0.95(-1.51%) |
Mar 20, 2017 | 63.03 | 63.04 | 62.76 | 62.83 | 131,867 | -0.19(-0.29%) |
Mar 17, 2017 | 62.90 | 63.13 | 62.79 | 63.02 | 63,973 | +0.31(+0.50%) |
Mar 16, 2017 | 63.00 | 63.01 | 62.63 | 62.71 | 72,005 | -0.23(-0.37%) |
Mar 15, 2017 | 62.37 | 63.07 | 62.37 | 62.94 | 94,499 | +0.70(+1.12%) |
Mar 14, 2017 | 62.52 | 62.52 | 62.13 | 62.24 | 75,196 | -0.46(-0.74%) |
Mar 13, 2017 | 62.64 | 62.73 | 62.50 | 62.71 | 149,640 | +0.08(+0.13%) |
Mar 10, 2017 | 62.56 | 62.65 | 62.23 | 62.62 | 94,067 | +0.40(+0.64%) |
Mar 09, 2017 | 62.53 | 62.57 | 62.00 | 62.23 | 164,723 | -0.26(-0.42%) |
Mar 08, 2017 | 62.75 | 62.81 | 62.42 | 62.49 | 202,246 | -0.18(-0.29%) |
Mar 07, 2017 | 62.83 | 62.89 | 62.62 | 62.67 | 115,712 | -0.20(-0.32%) |
Mar 06, 2017 | 62.74 | 63.11 | 62.70 | 62.87 | 266,876 | -0.18(-0.28%) |
Mar 03, 2017 | 63.03 | 63.11 | 62.80 | 63.05 | 177,486 | +0.02(+0.04%) |
Mar 02, 2017 | 63.56 | 63.86 | 62.98 | 63.02 | 423,427 | -0.54(-0.85%) |
Mar 01, 2017 | 63.02 | 63.72 | 63.02 | 63.56 | 1,955,045 | +1.02(+1.63%) |
Feb 28, 2017 | 62.89 | 62.93 | 62.47 | 62.54 | 90,478 | -0.35(-0.56%) |
Feb 27, 2017 | 62.64 | 62.92 | 62.55 | 62.89 | 67,090 | +0.25(+0.40%) |
Feb 24, 2017 | 62.00 | 62.64 | 61.97 | 62.64 | 46,364 | +0.31(+0.49%) |
Feb 23, 2017 | 62.81 | 62.84 | 62.16 | 62.33 | 71,421 | -0.36(-0.58%) |
Feb 22, 2017 | 62.62 | 62.75 | 62.56 | 62.70 | 72,435 | -0.11(-0.18%) |
Feb 21, 2017 | 62.57 | 62.88 | 62.50 | 62.81 | 107,972 | +0.33(+0.52%) |
Feb 17, 2017 | 62.49 | 62.49 | 62.49 | 0 | +0.06(+0.10%) | |
Feb 16, 2017 | 62.37 | 62.43 | 62.07 | 62.42 | 50,475 | +0.06(+0.10%) |
Feb 15, 2017 | 62.04 | 62.43 | 61.98 | 62.36 | 83,939 | +0.25(+0.40%) |
Feb 14, 2017 | 61.97 | 62.11 | 61.82 | 62.11 | 296,998 | +0.06(+0.10%) |
Feb 13, 2017 | 61.81 | 62.16 | 61.81 | 62.05 | 303,331 | +0.45(+0.74%) |
Feb 10, 2017 | 61.40 | 61.62 | 61.27 | 61.59 | 102,418 | +0.43(+0.70%) |
Feb 09, 2017 | 60.91 | 61.27 | 60.85 | 61.17 | 157,240 | +0.41(+0.67%) |
Feb 08, 2017 | 60.73 | 60.78 | 60.51 | 60.76 | 174,336 | -0.00(-0.00%) |
Feb 07, 2017 | 60.84 | 60.95 | 60.65 | 60.76 | 93,150 | +0.09(+0.15%) |
Feb 06, 2017 | 60.65 | 60.82 | 60.49 | 60.67 | 97,608 | -0.07(-0.11%) |
Feb 03, 2017 | 60.44 | 60.79 | 60.41 | 60.74 | 168,257 | +0.53(+0.88%) |
Feb 02, 2017 | 60.28 | 60.41 | 60.05 | 60.21 | 91,610 | -0.19(-0.32%) |
Feb 01, 2017 | 60.49 | 60.76 | 60.13 | 60.40 | 155,224 | -0.14(-0.23%) |
Jan 31, 2017 | 60.71 | 60.79 | 60.23 | 60.54 | 111,203 | -0.41(-0.67%) |
Jan 30, 2017 | 61.07 | 61.07 | 60.50 | 60.95 | 78,638 | -0.38(-0.63%) |
Jan 27, 2017 | 61.55 | 61.55 | 61.25 | 61.33 | 512,486 | -0.11(-0.18%) |
Jan 26, 2017 | 61.68 | 61.71 | 61.21 | 61.44 | 412,792 | -0.11(-0.18%) |
Jan 25, 2017 | 61.29 | 61.56 | 61.25 | 61.55 | 190,000 | +0.65(+1.06%) |
Jan 24, 2017 | 60.22 | 61.00 | 60.22 | 60.91 | 118,507 | +0.71(+1.19%) |
Jan 23, 2017 | 60.32 | 60.49 | 59.86 | 60.19 | 185,302 | -0.25(-0.41%) |
Jan 20, 2017 | 60.49 | 60.54 | 60.20 | 60.44 | 102,645 | +0.01(+0.02%) |
Jan 19, 2017 | 60.61 | 60.74 | 60.18 | 60.43 | 1,658,632 | +0.18(+0.30%) |
Jan 18, 2017 | 60.01 | 60.30 | 59.86 | 60.25 | 101,809 | +0.27(+0.44%) |
Jan 17, 2017 | 60.43 | 60.43 | 59.85 | 59.98 | 129,690 | -0.46(-0.77%) |
Jan 13, 2017 | 60.45 | 60.45 | 60.45 | 0 | +0.23(+0.38%) | |
Jan 12, 2017 | 60.50 | 60.50 | 59.61 | 60.22 | 142,916 | -0.15(-0.25%) |
Jan 11, 2017 | 60.06 | 60.38 | 60.03 | 60.37 | 237,340 | +0.33(+0.55%) |
Jan 10, 2017 | 59.89 | 60.27 | 59.84 | 60.04 | 126,733 | +0.14(+0.23%) |
Jan 09, 2017 | 60.30 | 60.32 | 59.86 | 59.90 | 165,886 | -0.44(-0.74%) |
Jan 06, 2017 | 60.13 | 60.51 | 59.93 | 60.35 | 147,478 | +0.28(+0.46%) |
Jan 05, 2017 | 60.26 | 60.50 | 59.82 | 60.07 | 174,918 | -0.22(-0.37%) |
Jan 04, 2017 | 60.12 | 60.32 | 60.05 | 60.29 | 278,937 | +0.39(+0.66%) |
Jan 03, 2017 | 59.98 | 60.18 | 59.59 | 59.90 | 507,196 | +0.46(+0.77%) |
Dec 30, 2016 | 59.44 | 59.44 | 59.44 | 0 | -0.24(-0.40%) | |
Dec 29, 2016 | 59.91 | 59.95 | 59.56 | 59.68 | 114,700 | +0.02(+0.04%) |
Dec 28, 2016 | 60.35 | 60.35 | 59.66 | 59.66 | 72,200 | -0.60(-1.00%) |
Dec 27, 2016 | 60.22 | 60.40 | 60.14 | 60.26 | 63,119 | +0.12(+0.20%) |
Dec 23, 2016 | 60.13 | 60.13 | 60.13 | 0 | +0.05(+0.09%) | |
Dec 22, 2016 | 60.21 | 60.21 | 59.91 | 60.08 | 102,976 | -0.09(-0.15%) |
Dec 21, 2016 | 60.32 | 60.40 | 60.17 | 60.17 | 97,773 | -0.29(-0.49%) |
Dec 20, 2016 | 60.22 | 60.46 | 60.14 | 60.46 | 183,106 | +0.36(+0.60%) |
Dec 19, 2016 | 59.98 | 60.17 | 59.82 | 60.10 | 124,816 | +0.31(+0.52%) |
Dec 16, 2016 | 59.93 | 60.22 | 59.74 | 59.79 | 154,585 | -0.08(-0.13%) |
Dec 15, 2016 | 59.80 | 60.29 | 59.80 | 59.87 | 2,915,912 | +0.04(+0.07%) |
Dec 14, 2016 | 60.35 | 60.57 | 59.79 | 59.83 | 334,188 | -0.63(-1.04%) |
Dec 13, 2016 | 60.66 | 60.72 | 60.29 | 60.46 | 181,548 | -0.00(-0.01%) |
Dec 12, 2016 | 60.54 | 60.59 | 60.20 | 60.46 | 172,119 | -0.23(-0.37%) |
Dec 09, 2016 | 60.68 | 60.70 | 60.42 | 60.69 | 196,409 | +0.18(+0.30%) |
Dec 08, 2016 | 60.71 | 60.71 | 60.35 | 60.51 | 442,027 | -0.07(-0.11%) |
Dec 07, 2016 | 59.67 | 60.60 | 59.54 | 60.58 | 233,797 | +0.92(+1.55%) |
Dec 06, 2016 | 59.50 | 59.67 | 59.28 | 59.65 | 201,125 | +0.18(+0.31%) |
Dec 05, 2016 | 59.60 | 59.75 | 59.37 | 59.47 | 391,511 | +0.13(+0.22%) |
Dec 02, 2016 | 59.38 | 59.48 | 59.19 | 59.34 | 301,960 | -0.04(-0.07%) |
Dec 01, 2016 | 59.37 | 59.56 | 59.21 | 59.39 | 1,527,807 | +0.23(+0.39%) |
Nov 30, 2016 | 59.51 | 59.76 | 59.15 | 59.16 | 248,373 | -0.09(-0.15%) |
Nov 29, 2016 | 59.18 | 59.41 | 59.10 | 59.25 | 216,102 | +0.02(+0.03%) |
Nov 28, 2016 | 59.52 | 59.56 | 59.17 | 59.23 | 130,268 | -0.39(-0.66%) |
Nov 25, 2016 | 59.60 | 59.62 | 59.44 | 59.62 | 86,114 | +0.26(+0.43%) |
Nov 23, 2016 | 59.36 | 59.36 | 59.36 | 0 | +0.45(+0.76%) | |
Nov 22, 2016 | 58.78 | 58.95 | 58.67 | 58.92 | 474,128 | +0.31(+0.53%) |
Nov 21, 2016 | 58.47 | 58.62 | 58.32 | 58.61 | 610,321 | +0.36(+0.62%) |
Nov 18, 2016 | 58.32 | 58.34 | 58.17 | 58.25 | 766,208 | -0.04(-0.08%) |
Nov 17, 2016 | 58.26 | 58.33 | 58.17 | 58.29 | 181,617 | +0.14(+0.24%) |
Nov 16, 2016 | 58.25 | 58.29 | 57.97 | 58.15 | 383,353 | -0.19(-0.32%) |
Nov 15, 2016 | 58.59 | 58.59 | 57.90 | 58.34 | 322,225 | +0.16(+0.28%) |
Nov 14, 2016 | 58.38 | 58.38 | 58.03 | 58.18 | 1,261,916 | +0.25(+0.43%) |
Nov 11, 2016 | 57.78 | 57.95 | 57.53 | 57.93 | 604,177 | +0.11(+0.20%) |
Nov 10, 2016 | 57.21 | 57.98 | 57.21 | 57.81 | 846,951 | +0.97(+1.70%) |
Nov 09, 2016 | 55.20 | 57.04 | 55.20 | 56.85 | 332,371 | +1.24(+2.22%) |
Nov 08, 2016 | 55.24 | 55.80 | 55.02 | 55.61 | 119,202 | +0.29(+0.53%) |
Nov 07, 2016 | 54.85 | 55.31 | 54.85 | 55.31 | 345,625 | +1.22(+2.25%) |
Nov 04, 2016 | 53.97 | 54.54 | 53.97 | 54.10 | 165,580 | +0.08(+0.15%) |
Nov 03, 2016 | 54.33 | 54.33 | 53.92 | 54.02 | 200,998 | -0.16(-0.29%) |
Nov 02, 2016 | 54.38 | 54.56 | 54.08 | 54.17 | 311,505 | -0.25(-0.46%) |
Nov 01, 2016 | 54.88 | 55.01 | 54.17 | 54.43 | 1,342,785 | -0.41(-0.75%) |
Oct 31, 2016 | 54.89 | 54.98 | 54.83 | 54.84 | 86,603 | +0.11(+0.21%) |
Oct 28, 2016 | 54.54 | 55.08 | 54.54 | 54.72 | 70,752 | +0.27(+0.50%) |
Oct 27, 2016 | 54.97 | 54.97 | 54.41 | 54.45 | 65,352 | -0.43(-0.78%) |
Oct 26, 2016 | 54.51 | 55.09 | 54.51 | 54.88 | 73,622 | +0.23(+0.41%) |
Oct 25, 2016 | 54.81 | 54.84 | 54.61 | 54.65 | 73,051 | -0.28(-0.51%) |
Oct 24, 2016 | 54.95 | 55.23 | 54.87 | 54.93 | 56,194 | +0.20(+0.37%) |
Oct 21, 2016 | 54.32 | 54.73 | 54.15 | 54.73 | 82,554 | +0.03(+0.05%) |
Oct 20, 2016 | 54.90 | 54.91 | 54.55 | 54.70 | 95,847 | -0.31(-0.57%) |
Oct 19, 2016 | 54.96 | 55.17 | 54.82 | 55.01 | 61,639 | +0.16(+0.29%) |
Oct 18, 2016 | 55.16 | 55.17 | 54.79 | 54.86 | 83,627 | +0.16(+0.29%) |
Oct 17, 2016 | 54.73 | 54.91 | 54.70 | 54.70 | 139,371 | -0.06(-0.12%) |
Oct 14, 2016 | 54.94 | 55.14 | 54.76 | 54.76 | 821,797 | +0.10(+0.18%) |
Oct 13, 2016 | 54.48 | 54.76 | 54.19 | 54.67 | 59,259 | -0.15(-0.27%) |
Oct 12, 2016 | 54.71 | 54.94 | 54.63 | 54.81 | 62,708 | +0.11(+0.21%) |
Oct 11, 2016 | 55.21 | 55.21 | 54.44 | 54.70 | 200,334 | -0.65(-1.17%) |
Oct 10, 2016 | 55.47 | 55.74 | 55.30 | 55.35 | 179,802 | +0.07(+0.13%) |
Oct 07, 2016 | 55.71 | 55.73 | 55.09 | 55.27 | 79,348 | -0.71(-1.27%) |
Oct 06, 2016 | 55.82 | 56.01 | 55.66 | 55.99 | 44,080 | +0.07(+0.12%) |
Oct 05, 2016 | 55.71 | 56.02 | 55.71 | 55.92 | 65,091 | +0.34(+0.61%) |
Oct 04, 2016 | 56.14 | 56.15 | 55.46 | 55.58 | 182,499 | -0.47(-0.84%) |