Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 60.81 | 60.90 | 60.52 | 60.56 | 2,048,914 | -0.09(-0.15%) |
Aug 30, 2017 | 60.65 | 60.84 | 60.56 | 60.65 | 1,386,682 | -0.11(-0.19%) |
Aug 29, 2017 | 61.18 | 61.42 | 60.71 | 60.76 | 1,765,808 | -0.31(-0.51%) |
Aug 28, 2017 | 61.18 | 61.23 | 60.87 | 61.07 | 1,342,937 | +0.08(+0.14%) |
Aug 25, 2017 | 60.86 | 61.37 | 60.86 | 60.99 | 2,126,499 | +0.42(+0.69%) |
Aug 24, 2017 | 60.63 | 60.84 | 60.50 | 60.57 | 1,575,633 | -0.10(-0.16%) |
Aug 23, 2017 | 60.53 | 60.84 | 60.45 | 60.67 | 2,406,800 | +0.17(+0.29%) |
Aug 22, 2017 | 60.22 | 60.52 | 60.20 | 60.50 | 1,601,861 | +0.24(+0.40%) |
Aug 21, 2017 | 59.64 | 60.38 | 59.60 | 60.25 | 2,644,069 | +0.63(+1.06%) |
Aug 18, 2017 | 59.73 | 59.91 | 59.54 | 59.62 | 4,242,106 | -0.05(-0.09%) |
Aug 17, 2017 | 60.28 | 60.47 | 59.44 | 59.67 | 3,395,572 | -0.57(-0.95%) |
Aug 16, 2017 | 60.31 | 60.51 | 60.12 | 60.25 | 2,757,170 | -0.11(-0.19%) |
Aug 15, 2017 | 60.62 | 61.42 | 59.92 | 60.36 | 4,788,800 | -0.45(-0.75%) |
Aug 14, 2017 | 59.98 | 60.88 | 59.86 | 60.81 | 2,796,171 | +0.75(+1.24%) |
Aug 11, 2017 | 60.47 | 60.62 | 59.85 | 60.06 | 1,641,363 | -0.11(-0.18%) |
Aug 10, 2017 | 59.99 | 60.29 | 59.78 | 60.17 | 1,480,733 | +0.17(+0.28%) |
Aug 09, 2017 | 60.41 | 60.41 | 59.92 | 60.00 | 1,528,558 | -0.26(-0.43%) |
Aug 08, 2017 | 59.80 | 60.27 | 59.80 | 60.26 | 777,523 | +0.26(+0.44%) |
Aug 07, 2017 | 59.85 | 60.01 | 59.62 | 60.00 | 971,724 | +0.11(+0.19%) |
Aug 04, 2017 | 59.80 | 59.94 | 59.42 | 59.88 | 949,496 | -0.11(-0.19%) |
Aug 03, 2017 | 59.35 | 60.00 | 59.20 | 60.00 | 1,888,845 | +0.53(+0.89%) |
Aug 02, 2017 | 59.30 | 59.60 | 59.01 | 59.47 | 1,712,414 | -0.11(-0.18%) |
Aug 01, 2017 | 59.57 | 59.91 | 59.38 | 59.57 | 2,503,333 | +0.15(+0.25%) |
Jul 31, 2017 | 58.72 | 59.62 | 58.72 | 59.42 | 1,855,780 | +0.32(+0.55%) |
Jul 28, 2017 | 59.57 | 59.93 | 59.01 | 59.10 | 3,631,762 | -0.73(-1.22%) |
Jul 27, 2017 | 59.48 | 59.85 | 59.22 | 59.83 | 1,737,792 | +0.23(+0.39%) |
Jul 26, 2017 | 59.26 | 59.65 | 59.02 | 59.60 | 1,689,730 | +0.39(+0.66%) |
Jul 25, 2017 | 59.15 | 59.37 | 58.97 | 59.20 | 2,281,417 | -0.07(-0.11%) |
Jul 24, 2017 | 59.61 | 59.63 | 59.22 | 59.27 | 2,290,070 | -0.38(-0.63%) |
Jul 21, 2017 | 59.18 | 59.67 | 59.10 | 59.65 | 1,943,454 | +0.40(+0.68%) |
Jul 20, 2017 | 59.08 | 59.28 | 58.98 | 59.25 | 1,502,059 | +0.29(+0.49%) |
Jul 19, 2017 | 58.94 | 58.98 | 58.65 | 58.96 | 1,279,602 | +0.16(+0.27%) |
Jul 18, 2017 | 58.85 | 59.02 | 58.63 | 58.80 | 2,087,312 | +0.02(+0.03%) |
Jul 17, 2017 | 58.45 | 58.86 | 58.39 | 58.79 | 2,295,630 | +0.29(+0.50%) |
Jul 14, 2017 | 58.93 | 59.15 | 58.44 | 58.49 | 2,519,686 | -0.06(-0.10%) |
Jul 13, 2017 | 58.18 | 59.26 | 58.06 | 58.55 | 3,857,413 | +0.71(+1.23%) |
Jul 12, 2017 | 58.34 | 58.46 | 57.80 | 57.84 | 2,263,247 | +0.03(+0.05%) |
Jul 11, 2017 | 57.92 | 58.15 | 57.69 | 57.81 | 2,132,535 | +0.08(+0.14%) |
Jul 10, 2017 | 58.13 | 58.24 | 57.71 | 57.73 | 1,590,920 | -0.29(-0.51%) |
Jul 07, 2017 | 57.90 | 58.32 | 57.83 | 58.03 | 1,262,654 | +0.12(+0.21%) |
Jul 06, 2017 | 57.90 | 58.03 | 57.73 | 57.90 | 1,395,239 | -0.17(-0.29%) |
Jul 05, 2017 | 58.33 | 58.59 | 57.88 | 58.07 | 2,088,437 | -0.22(-0.38%) |
Jul 03, 2017 | 59.21 | 59.26 | 58.29 | 58.29 | 1,275,502 | -0.76(-1.29%) |
Jun 30, 2017 | 59.15 | 59.65 | 59.05 | 59.05 | 2,680,772 | +0.02(+0.04%) |
Jun 29, 2017 | 58.77 | 59.27 | 58.35 | 59.03 | 3,852,008 | +0.05(+0.09%) |
Jun 28, 2017 | 59.55 | 59.67 | 58.93 | 58.98 | 2,422,216 | -0.32(-0.54%) |
Jun 27, 2017 | 60.10 | 60.29 | 59.29 | 59.30 | 3,013,778 | -1.06(-1.75%) |
Jun 26, 2017 | 60.04 | 60.73 | 59.95 | 60.36 | 2,101,239 | +0.33(+0.55%) |
Jun 23, 2017 | 60.65 | 60.82 | 59.87 | 60.03 | 2,830,080 | -0.65(-1.06%) |
Jun 22, 2017 | 60.97 | 61.32 | 60.64 | 60.67 | 1,351,386 | -0.42(-0.69%) |
Jun 21, 2017 | 61.42 | 61.55 | 60.91 | 61.09 | 1,680,831 | -0.25(-0.40%) |
Jun 20, 2017 | 61.45 | 61.72 | 61.33 | 61.34 | 1,398,310 | -0.09(-0.15%) |
Jun 19, 2017 | 61.75 | 61.76 | 61.21 | 61.43 | 1,604,889 | -0.21(-0.34%) |
Jun 16, 2017 | 61.70 | 61.95 | 61.43 | 61.64 | 3,305,232 | +0.15(+0.24%) |
Jun 15, 2017 | 60.63 | 61.54 | 60.54 | 61.49 | 2,587,409 | +0.83(+1.36%) |
Jun 14, 2017 | 60.73 | 61.12 | 60.30 | 60.67 | 2,271,437 | +0.44(+0.72%) |
Jun 13, 2017 | 60.16 | 60.27 | 59.83 | 60.23 | 1,841,951 | -0.10(-0.16%) |
Jun 12, 2017 | 60.95 | 61.00 | 59.80 | 60.33 | 2,833,254 | -0.65(-1.06%) |
Jun 09, 2017 | 60.91 | 61.09 | 60.37 | 60.97 | 2,438,546 | -0.10(-0.16%) |
Jun 08, 2017 | 61.31 | 60.45 | 61.07 | 1,883,891 | -0.31(-0.50%) | |
Jun 07, 2017 | 61.15 | 61.52 | 61.10 | 61.38 | 1,835,644 | +0.24(+0.39%) |
Jun 06, 2017 | 61.49 | 61.71 | 61.08 | 61.14 | 1,859,156 | -0.25(-0.40%) |
Jun 05, 2017 | 61.37 | 61.65 | 61.27 | 61.39 | 2,011,869 | -0.13(-0.21%) |
Jun 02, 2017 | 62.02 | 62.12 | 61.18 | 61.51 | 2,413,598 | -0.11(-0.17%) |
Jun 01, 2017 | 60.99 | 61.62 | 60.79 | 61.62 | 2,578,839 | +0.44(+0.71%) |
May 31, 2017 | 60.47 | 61.29 | 60.47 | 61.18 | 3,461,112 | +0.67(+1.12%) |
May 30, 2017 | 59.92 | 60.61 | 59.89 | 60.51 | 1,810,239 | +0.53(+0.89%) |
May 26, 2017 | 59.90 | 60.19 | 59.82 | 59.98 | 1,034,273 | +0.01(+0.01%) |
May 25, 2017 | 59.38 | 60.08 | 59.24 | 59.97 | 1,052,602 | +0.55(+0.92%) |
May 24, 2017 | 59.27 | 59.51 | 59.17 | 59.42 | 1,474,925 | +0.30(+0.51%) |
May 23, 2017 | 59.14 | 59.68 | 59.04 | 59.12 | 1,810,606 | -0.07(-0.11%) |
May 22, 2017 | 58.45 | 59.31 | 58.45 | 59.19 | 2,269,492 | +0.53(+0.91%) |
May 19, 2017 | 58.48 | 58.69 | 58.05 | 58.66 | 2,868,756 | +0.18(+0.31%) |
May 18, 2017 | 58.37 | 58.85 | 58.08 | 58.48 | 2,095,215 | +0.28(+0.48%) |
May 17, 2017 | 58.41 | 58.62 | 57.91 | 58.20 | 2,926,568 | -0.21(-0.36%) |
May 16, 2017 | 59.08 | 59.25 | 58.41 | 58.41 | 2,208,703 | -0.64(-1.08%) |
May 15, 2017 | 59.02 | 59.37 | 58.88 | 59.05 | 2,347,133 | -0.05(-0.08%) |
May 12, 2017 | 58.97 | 59.23 | 58.87 | 59.09 | 2,040,784 | +0.16(+0.27%) |
May 11, 2017 | 59.14 | 59.14 | 58.27 | 58.93 | 3,479,269 | -0.35(-0.59%) |
May 10, 2017 | 59.70 | 59.95 | 58.81 | 59.29 | 3,017,019 | -0.37(-0.62%) |
May 09, 2017 | 59.60 | 59.98 | 59.42 | 59.65 | 1,750,275 | -0.05(-0.09%) |
May 08, 2017 | 59.95 | 59.95 | 59.37 | 59.71 | 1,290,584 | -0.07(-0.13%) |
May 05, 2017 | 60.01 | 60.08 | 59.55 | 59.78 | 1,818,790 | -0.06(-0.10%) |
May 04, 2017 | 59.01 | 59.89 | 58.93 | 59.84 | 2,282,873 | +0.72(+1.22%) |
May 03, 2017 | 59.28 | 59.46 | 59.05 | 59.12 | 1,526,224 | -0.22(-0.37%) |
May 02, 2017 | 60.33 | 60.42 | 59.09 | 59.34 | 1,996,996 | -0.10(-0.16%) |
May 01, 2017 | 60.11 | 60.11 | 59.37 | 59.44 | 2,054,839 | -0.55(-0.91%) |
Apr 28, 2017 | 60.28 | 60.53 | 59.89 | 59.98 | 2,138,590 | -0.29(-0.47%) |
Apr 27, 2017 | 60.22 | 60.73 | 60.13 | 60.27 | 2,277,307 | +0.12(+0.20%) |
Apr 26, 2017 | 60.63 | 60.71 | 60.06 | 60.15 | 2,501,594 | -0.47(-0.78%) |
Apr 25, 2017 | 60.47 | 60.80 | 60.31 | 60.62 | 1,849,741 | -0.09(-0.15%) |
Apr 24, 2017 | 60.40 | 60.80 | 60.01 | 60.71 | 2,052,096 | +0.26(+0.42%) |
Apr 21, 2017 | 60.19 | 60.62 | 60.13 | 60.46 | 2,156,543 | +0.22(+0.36%) |
Apr 20, 2017 | 60.47 | 60.34 | 59.86 | 60.24 | 1,382,354 | -0.23(-0.38%) |
Apr 19, 2017 | 60.70 | 60.76 | 60.31 | 60.47 | 1,713,630 | -0.19(-0.31%) |
Apr 18, 2017 | 60.54 | 60.90 | 60.46 | 60.66 | 1,945,189 | +0.15(+0.25%) |
Apr 17, 2017 | 60.43 | 60.64 | 60.28 | 60.51 | 1,886,362 | +0.27(+0.45%) |
Apr 13, 2017 | 60.42 | 60.60 | 60.05 | 60.24 | 1,676,575 | -0.37(-0.61%) |
Apr 12, 2017 | 59.76 | 60.64 | 59.65 | 60.61 | 1,473,374 | +0.61(+1.01%) |
Apr 11, 2017 | 60.01 | 60.15 | 59.71 | 60.00 | 1,757,319 | -0.07(-0.11%) |
Apr 10, 2017 | 60.18 | 60.19 | 59.78 | 60.07 | 1,717,477 | -0.13(-0.21%) |
Apr 07, 2017 | 60.47 | 60.65 | 60.18 | 60.19 | 2,725,567 | -0.16(-0.26%) |
Apr 06, 2017 | 60.24 | 60.61 | 60.03 | 60.35 | 2,854,647 | -0.10(-0.16%) |
Apr 05, 2017 | 59.97 | 60.52 | 59.72 | 60.45 | 2,151,316 | +0.47(+0.78%) |
Apr 04, 2017 | 59.90 | 60.25 | 59.72 | 59.98 | 2,067,087 | +0.02(+0.03%) |
Apr 03, 2017 | 59.72 | 59.97 | 59.14 | 59.97 | 2,952,727 | +0.25(+0.43%) |
Mar 31, 2017 | 59.58 | 60.06 | 59.58 | 59.71 | 1,623,066 | +0.09(+0.15%) |
Mar 30, 2017 | 59.72 | 59.83 | 59.37 | 59.62 | 1,322,244 | -0.25(-0.41%) |
Mar 29, 2017 | 60.12 | 60.16 | 59.67 | 59.87 | 2,225,577 | -0.40(-0.67%) |
Mar 28, 2017 | 59.83 | 60.33 | 59.61 | 60.27 | 1,907,637 | +0.30(+0.50%) |
Mar 27, 2017 | 60.33 | 60.60 | 59.72 | 59.98 | 1,791,012 | -0.16(-0.26%) |
Mar 24, 2017 | 59.60 | 60.34 | 59.57 | 60.13 | 1,699,956 | +0.39(+0.65%) |
Mar 23, 2017 | 59.41 | 60.01 | 59.26 | 59.74 | 2,646,185 | +0.25(+0.41%) |
Mar 22, 2017 | 59.53 | 60.00 | 59.30 | 59.50 | 2,507,188 | +0.22(+0.38%) |
Mar 21, 2017 | 58.60 | 59.46 | 58.51 | 59.28 | 2,397,305 | +0.57(+0.96%) |
Mar 20, 2017 | 59.38 | 59.49 | 58.52 | 58.71 | 2,270,146 | -0.60(-1.00%) |
Mar 17, 2017 | 59.05 | 59.54 | 58.96 | 59.30 | 5,231,439 | +0.31(+0.53%) |
Mar 16, 2017 | 59.23 | 59.31 | 58.78 | 58.99 | 2,160,959 | -0.47(-0.79%) |
Mar 15, 2017 | 58.69 | 59.63 | 58.50 | 59.46 | 3,454,603 | +1.04(+1.77%) |
Mar 14, 2017 | 58.65 | 58.65 | 58.03 | 58.43 | 4,701,656 | -0.49(-0.83%) |
Mar 13, 2017 | 58.67 | 59.00 | 58.56 | 58.92 | 1,656,601 | +0.20(+0.34%) |
Mar 10, 2017 | 58.49 | 58.84 | 58.26 | 58.72 | 2,129,963 | +0.60(+1.04%) |
Mar 09, 2017 | 58.22 | 58.52 | 58.06 | 58.11 | 2,189,555 | -0.09(-0.15%) |
Mar 08, 2017 | 58.68 | 58.68 | 58.07 | 58.20 | 2,508,468 | -0.84(-1.43%) |
Mar 07, 2017 | 59.08 | 59.32 | 58.95 | 59.04 | 2,443,667 | -0.07(-0.13%) |
Mar 06, 2017 | 59.16 | 59.31 | 58.93 | 59.12 | 2,104,857 | -0.10(-0.18%) |
Mar 03, 2017 | 59.50 | 59.60 | 58.76 | 59.22 | 2,444,603 | -0.32(-0.54%) |
Mar 02, 2017 | 58.81 | 60.06 | 58.78 | 59.54 | 2,740,535 | +0.40(+0.68%) |
Mar 01, 2017 | 58.80 | 59.59 | 58.45 | 59.14 | 3,637,395 | -0.27(-0.45%) |
Feb 28, 2017 | 58.88 | 59.56 | 58.81 | 59.41 | 3,364,428 | +0.55(+0.94%) |
Feb 27, 2017 | 58.81 | 59.01 | 58.47 | 58.86 | 2,054,109 | +0.10(+0.16%) |
Feb 24, 2017 | 58.21 | 58.81 | 58.15 | 58.76 | 2,585,420 | +0.72(+1.25%) |
Feb 23, 2017 | 57.79 | 58.14 | 57.66 | 58.04 | 2,350,026 | +0.53(+0.92%) |
Feb 22, 2017 | 57.74 | 57.84 | 57.00 | 57.51 | 4,536,723 | -0.02(-0.04%) |
Feb 21, 2017 | 56.65 | 57.63 | 56.56 | 57.53 | 2,486,994 | +0.66(+1.15%) |
Feb 17, 2017 | 56.88 | 56.88 | 56.88 | 0 | +0.41(+0.73%) | |
Feb 16, 2017 | 55.97 | 56.49 | 55.95 | 56.47 | 1,683,682 | +0.60(+1.08%) |
Feb 15, 2017 | 55.75 | 55.95 | 55.33 | 55.86 | 2,537,769 | -0.31(-0.54%) |
Feb 14, 2017 | 56.30 | 56.34 | 55.76 | 56.17 | 1,991,041 | -0.13(-0.23%) |
Feb 13, 2017 | 56.03 | 56.35 | 55.86 | 56.30 | 1,667,507 | +0.26(+0.47%) |
Feb 10, 2017 | 55.31 | 56.05 | 55.21 | 56.03 | 2,145,241 | +0.34(+0.60%) |
Feb 09, 2017 | 55.75 | 55.87 | 55.37 | 55.70 | 2,481,876 | -0.05(-0.09%) |
Feb 08, 2017 | 54.91 | 55.94 | 54.83 | 55.75 | 4,378,334 | +1.33(+2.44%) |
Feb 07, 2017 | 54.19 | 54.48 | 54.02 | 54.42 | 2,417,325 | +0.22(+0.41%) |
Feb 06, 2017 | 54.26 | 54.51 | 53.93 | 54.20 | 2,056,061 | +0.16(+0.29%) |
Feb 03, 2017 | 53.64 | 54.19 | 53.49 | 54.05 | 2,816,732 | -0.05(-0.10%) |
Feb 02, 2017 | 53.47 | 54.13 | 53.26 | 54.10 | 2,593,086 | +0.75(+1.41%) |
Feb 01, 2017 | 53.90 | 54.07 | 53.27 | 53.34 | 1,897,062 | -0.95(-1.76%) |
Jan 31, 2017 | 53.69 | 54.31 | 53.44 | 54.30 | 3,866,724 | +0.71(+1.32%) |
Jan 30, 2017 | 53.86 | 53.86 | 53.16 | 53.59 | 1,333,103 | -0.05(-0.10%) |
Jan 27, 2017 | 53.89 | 53.89 | 53.49 | 53.64 | 1,406,019 | +0.03(+0.06%) |
Jan 26, 2017 | 53.49 | 53.84 | 53.34 | 53.61 | 1,425,175 | +0.17(+0.32%) |
Jan 25, 2017 | 53.46 | 53.64 | 53.31 | 53.44 | 1,156,935 | -0.20(-0.37%) |
Jan 24, 2017 | 53.43 | 53.72 | 53.26 | 53.64 | 2,043,588 | +0.13(+0.25%) |
Jan 23, 2017 | 53.70 | 53.76 | 53.37 | 53.51 | 1,392,208 | -0.11(-0.21%) |
Jan 20, 2017 | 53.55 | 53.87 | 53.32 | 53.62 | 1,236,473 | +0.19(+0.35%) |
Jan 19, 2017 | 53.72 | 54.05 | 53.30 | 53.43 | 1,636,236 | -0.43(-0.80%) |
Jan 18, 2017 | 54.10 | 54.35 | 53.78 | 53.87 | 1,575,287 | -0.16(-0.29%) |
Jan 17, 2017 | 53.93 | 54.31 | 53.86 | 54.02 | 2,247,179 | +0.31(+0.57%) |
Jan 13, 2017 | 53.72 | 53.72 | 53.72 | 0 | -0.21(-0.39%) | |
Jan 12, 2017 | 53.69 | 54.01 | 53.51 | 53.93 | 1,579,506 | +0.19(+0.35%) |
Jan 11, 2017 | 52.95 | 53.87 | 52.95 | 53.74 | 2,020,710 | +0.76(+1.43%) |
Jan 10, 2017 | 52.96 | 53.14 | 52.58 | 52.98 | 1,688,776 | +0.07(+0.13%) |
Jan 09, 2017 | 53.58 | 53.70 | 52.85 | 52.91 | 1,680,851 | -0.50(-0.93%) |
Jan 06, 2017 | 53.51 | 53.69 | 53.31 | 53.41 | 2,773,340 | -0.31(-0.57%) |
Jan 05, 2017 | 54.00 | 54.19 | 53.44 | 53.72 | 3,047,179 | -0.19(-0.36%) |
Jan 04, 2017 | 53.60 | 54.09 | 53.48 | 53.91 | 2,403,551 | +0.45(+0.85%) |
Jan 03, 2017 | 53.46 | 53.61 | 52.95 | 53.46 | 2,646,466 | -0.18(-0.33%) |
Dec 30, 2016 | 53.64 | 53.64 | 53.64 | 0 | -0.22(-0.40%) | |
Dec 29, 2016 | 53.18 | 53.97 | 53.06 | 53.85 | 2,046,639 | +0.84(+1.59%) |
Dec 28, 2016 | 53.27 | 53.41 | 52.93 | 53.01 | 2,387,560 | -0.18(-0.35%) |
Dec 27, 2016 | 52.94 | 53.30 | 52.86 | 53.19 | 1,138,090 | +0.03(+0.06%) |
Dec 23, 2016 | 53.16 | 53.16 | 53.16 | 0 | -0.17(-0.32%) | |
Dec 22, 2016 | 53.02 | 53.47 | 52.99 | 53.33 | 1,586,244 | +0.29(+0.54%) |
Dec 21, 2016 | 53.21 | 53.59 | 53.02 | 53.05 | 2,209,020 | -0.27(-0.51%) |
Dec 20, 2016 | 52.94 | 53.45 | 52.72 | 53.32 | 2,160,277 | +0.37(+0.70%) |
Dec 19, 2016 | 53.08 | 53.25 | 52.59 | 52.95 | 2,050,617 | -0.08(-0.15%) |
Dec 16, 2016 | 51.98 | 53.08 | 51.93 | 53.03 | 4,732,615 | +1.13(+2.18%) |
Dec 15, 2016 | 51.20 | 52.08 | 50.88 | 51.90 | 1,966,242 | +0.44(+0.86%) |
Dec 14, 2016 | 52.96 | 53.12 | 51.41 | 51.46 | 2,955,527 | -1.17(-2.22%) |
Dec 13, 2016 | 52.29 | 52.68 | 52.20 | 52.62 | 3,695,614 | +0.53(+1.02%) |
Dec 12, 2016 | 51.51 | 52.14 | 51.36 | 52.09 | 3,649,257 | +0.35(+0.69%) |
Dec 09, 2016 | 51.46 | 52.00 | 51.19 | 51.74 | 4,473,280 | +0.39(+0.76%) |
Dec 08, 2016 | 51.09 | 51.59 | 50.84 | 51.35 | 2,201,427 | -0.13(-0.24%) |
Dec 07, 2016 | 51.06 | 51.69 | 51.06 | 51.47 | 3,024,704 | +0.56(+1.10%) |
Dec 06, 2016 | 51.68 | 51.75 | 50.89 | 50.91 | 2,533,986 | -0.66(-1.28%) |
Dec 05, 2016 | 51.12 | 51.57 | 50.29 | 51.57 | 3,658,764 | +0.25(+0.49%) |
Dec 02, 2016 | 51.02 | 51.66 | 50.98 | 51.32 | 1,941,397 | +0.62(+1.23%) |
Dec 01, 2016 | 50.57 | 50.72 | 50.08 | 50.69 | 2,117,406 | -0.16(-0.31%) |
Nov 30, 2016 | 51.91 | 52.05 | 50.84 | 50.85 | 3,079,172 | -1.76(-3.35%) |
Nov 29, 2016 | 52.51 | 53.05 | 52.39 | 52.61 | 2,065,956 | -0.09(-0.17%) |
Nov 28, 2016 | 51.73 | 52.76 | 51.73 | 52.70 | 2,531,465 | +1.12(+2.16%) |
Nov 25, 2016 | 51.21 | 51.74 | 51.18 | 51.58 | 1,099,493 | +0.57(+1.12%) |
Nov 23, 2016 | 51.01 | 51.01 | 51.01 | 0 | -0.55(-1.06%) | |
Nov 22, 2016 | 51.25 | 51.70 | 51.02 | 51.56 | 2,098,829 | +0.33(+0.65%) |
Nov 21, 2016 | 50.87 | 51.31 | 50.67 | 51.23 | 1,935,302 | +0.61(+1.21%) |
Nov 18, 2016 | 50.77 | 51.05 | 50.40 | 50.61 | 1,328,300 | -0.18(-0.35%) |
Nov 17, 2016 | 50.75 | 51.38 | 50.75 | 50.79 | 2,124,962 | -0.11(-0.22%) |
Nov 16, 2016 | 51.44 | 51.56 | 50.68 | 50.90 | 1,389,534 | -0.44(-0.86%) |
Nov 15, 2016 | 50.84 | 51.61 | 50.79 | 51.35 | 1,891,208 | +0.81(+1.61%) |
Nov 14, 2016 | 50.74 | 50.81 | 49.87 | 50.53 | 3,342,897 | -0.38(-0.74%) |
Nov 11, 2016 | 50.87 | 51.50 | 50.54 | 50.91 | 2,045,326 | +0.07(+0.13%) |
Nov 10, 2016 | 51.66 | 51.66 | 49.99 | 50.84 | 4,989,293 | -1.04(-2.01%) |
Nov 09, 2016 | 52.40 | 52.51 | 51.58 | 51.88 | 2,981,467 | -1.55(-2.89%) |
Nov 08, 2016 | 53.05 | 53.70 | 52.94 | 53.43 | 1,843,140 | +0.51(+0.96%) |
Nov 07, 2016 | 52.32 | 52.92 | 51.66 | 52.92 | 1,848,927 | +0.93(+1.79%) |
Nov 04, 2016 | 52.83 | 53.32 | 51.97 | 51.99 | 1,989,911 | -0.55(-1.04%) |
Nov 03, 2016 | 52.03 | 52.75 | 51.74 | 52.54 | 1,663,434 | +0.26(+0.50%) |
Nov 02, 2016 | 53.45 | 53.48 | 51.82 | 52.28 | 2,646,877 | -1.33(-2.48%) |
Nov 01, 2016 | 54.27 | 54.30 | 53.39 | 53.61 | 2,530,571 | -0.72(-1.33%) |
Oct 31, 2016 | 53.22 | 54.58 | 52.85 | 54.33 | 2,586,069 | +1.18(+2.23%) |
Oct 28, 2016 | 52.88 | 53.27 | 52.79 | 53.15 | 1,117,462 | +0.35(+0.66%) |
Oct 27, 2016 | 52.84 | 53.03 | 52.41 | 52.80 | 1,165,294 | -0.26(-0.49%) |
Oct 26, 2016 | 52.99 | 53.20 | 52.54 | 53.06 | 1,426,553 | +0.10(+0.20%) |
Oct 25, 2016 | 52.57 | 53.01 | 52.48 | 52.96 | 1,549,066 | +0.27(+0.51%) |
Oct 24, 2016 | 52.66 | 52.85 | 52.26 | 52.69 | 1,611,961 | +0.27(+0.51%) |
Oct 21, 2016 | 52.78 | 52.98 | 52.12 | 52.42 | 2,197,766 | -0.63(-1.18%) |
Oct 20, 2016 | 53.26 | 53.54 | 52.97 | 53.05 | 2,040,333 | -0.20(-0.37%) |
Oct 19, 2016 | 53.29 | 53.48 | 52.86 | 53.25 | 3,689,357 | -0.04(-0.07%) |
Oct 18, 2016 | 52.95 | 53.33 | 52.48 | 53.29 | 2,549,528 | +0.63(+1.19%) |
Oct 17, 2016 | 52.57 | 52.79 | 52.45 | 52.66 | 1,100,721 | +0.27(+0.52%) |
Oct 14, 2016 | 52.27 | 52.81 | 51.97 | 52.39 | 2,420,897 | -0.12(-0.23%) |
Oct 13, 2016 | 51.86 | 52.85 | 51.75 | 52.51 | 2,071,424 | +0.70(+1.36%) |
Oct 12, 2016 | 51.43 | 51.92 | 51.43 | 51.80 | 1,529,069 | +0.48(+0.94%) |
Oct 11, 2016 | 51.89 | 51.94 | 51.19 | 51.32 | 1,920,594 | -0.63(-1.21%) |
Oct 10, 2016 | 51.82 | 52.03 | 51.50 | 51.95 | 1,507,329 | +0.27(+0.53%) |
Oct 07, 2016 | 51.93 | 52.44 | 51.62 | 51.68 | 2,073,330 | +0.05(+0.10%) |
Oct 06, 2016 | 51.40 | 51.85 | 51.18 | 51.63 | 2,172,431 | +0.04(+0.09%) |
Oct 05, 2016 | 51.77 | 52.13 | 51.25 | 51.58 | 3,658,821 | -0.10(-0.19%) |
Oct 04, 2016 | 52.73 | 52.73 | 51.37 | 51.68 | 3,059,856 | -1.11(-2.10%) |
Oct 03, 2016 | 53.28 | 53.34 | 52.45 | 52.79 | 2,306,837 | -0.64(-1.19%) |
Sep 30, 2016 | 54.00 | 54.37 | 53.17 | 53.42 | 2,342,907 | -0.32(-0.59%) |
Sep 29, 2016 | 54.31 | 54.33 | 53.42 | 53.74 | 1,773,224 | -0.75(-1.38%) |
Sep 28, 2016 | 54.68 | 54.85 | 53.96 | 54.50 | 1,743,912 | -0.04(-0.08%) |
Sep 27, 2016 | 55.75 | 56.05 | 54.46 | 54.54 | 2,409,112 | -0.96(-1.73%) |
Sep 26, 2016 | 55.57 | 55.70 | 55.30 | 55.50 | 2,130,391 | -0.05(-0.09%) |
Sep 23, 2016 | 55.20 | 55.80 | 55.05 | 55.55 | 1,904,666 | +0.08(+0.15%) |
Sep 22, 2016 | 55.36 | 55.53 | 54.98 | 55.47 | 1,384,140 | +0.37(+0.68%) |
Sep 21, 2016 | 53.84 | 55.16 | 53.84 | 55.10 | 2,111,793 | +1.20(+2.24%) |
Sep 20, 2016 | 54.12 | 54.41 | 53.86 | 53.89 | 1,332,795 | -0.12(-0.22%) |
Sep 19, 2016 | 53.78 | 54.04 | 53.61 | 54.01 | 1,878,456 | +0.32(+0.60%) |
Sep 16, 2016 | 52.87 | 53.73 | 52.70 | 53.69 | 2,839,647 | +0.65(+1.22%) |
Sep 15, 2016 | 52.64 | 53.13 | 52.50 | 53.04 | 1,695,371 | +0.27(+0.52%) |
Sep 14, 2016 | 52.81 | 53.15 | 52.52 | 52.77 | 2,194,040 | +0.15(+0.28%) |
Sep 13, 2016 | 53.14 | 53.28 | 52.42 | 52.62 | 2,911,900 | -0.65(-1.23%) |
Sep 12, 2016 | 52.44 | 53.40 | 52.44 | 53.28 | 2,294,430 | +0.82(+1.57%) |
Sep 09, 2016 | 53.75 | 53.83 | 52.39 | 52.45 | 4,077,612 | -1.80(-3.32%) |
Sep 08, 2016 | 54.06 | 54.37 | 53.86 | 54.25 | 1,707,251 | +0.06(+0.11%) |
Sep 07, 2016 | 54.36 | 54.39 | 54.01 | 54.19 | 1,574,030 | -0.25(-0.46%) |
Sep 06, 2016 | 54.33 | 54.73 | 54.05 | 54.44 | 2,167,688 | +0.30(+0.56%) |
Sep 02, 2016 | 53.67 | 54.14 | 54.14 | 54.14 | 2,489,390 | +0.73(+1.38%) |