Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 74.21 | 74.73 | 73.79 | 74.01 | 93,028 | +0.08(+0.11%) |
Sep 28, 2017 | 72.77 | 74.03 | 72.72 | 73.92 | 164,842 | +0.95(+1.30%) |
Sep 27, 2017 | 73.11 | 72.98 | 187,231 | +2.05(+2.89%) | ||
Sep 26, 2017 | 70.80 | 71.44 | 70.79 | 70.93 | 123,060 | +0.18(+0.26%) |
Sep 25, 2017 | 71.05 | 71.43 | 70.42 | 70.74 | 106,365 | -0.40(-0.56%) |
Sep 22, 2017 | 69.85 | 71.31 | 69.66 | 71.14 | 236,013 | +1.26(+1.80%) |
Sep 21, 2017 | 69.52 | 70.34 | 69.39 | 69.88 | 76,506 | +0.40(+0.58%) |
Sep 20, 2017 | 69.47 | 70.01 | 68.92 | 69.48 | 116,572 | +0.19(+0.28%) |
Sep 19, 2017 | 68.65 | 69.63 | 68.23 | 69.28 | 147,856 | +0.08(+0.12%) |
Sep 18, 2017 | 68.22 | 69.47 | 68.22 | 69.20 | 85,007 | +0.62(+0.90%) |
Sep 15, 2017 | 68.56 | 68.74 | 68.17 | 68.58 | 154,368 | +0.17(+0.26%) |
Sep 14, 2017 | 67.61 | 68.81 | 67.61 | 68.41 | 98,826 | +0.71(+1.05%) |
Sep 13, 2017 | 67.08 | 67.86 | 67.00 | 67.70 | 71,428 | +0.42(+0.63%) |
Sep 12, 2017 | 65.05 | 67.29 | 65.05 | 67.28 | 151,653 | +2.43(+3.74%) |
Sep 11, 2017 | 64.70 | 65.09 | 64.37 | 64.85 | 118,157 | +0.56(+0.87%) |
Sep 08, 2017 | 63.98 | 64.65 | 63.72 | 64.29 | 186,438 | +0.27(+0.42%) |
Sep 07, 2017 | 64.01 | 64.36 | 63.42 | 64.03 | 85,742 | +0.12(+0.19%) |
Sep 06, 2017 | 63.85 | 64.31 | 63.26 | 63.91 | 86,923 | +0.38(+0.59%) |
Sep 05, 2017 | 64.77 | 64.91 | 63.47 | 63.53 | 95,576 | -1.39(-2.14%) |
Sep 01, 2017 | 64.70 | 65.12 | 64.54 | 64.92 | 78,859 | +0.36(+0.56%) |
Aug 31, 2017 | 64.26 | 64.69 | 64.08 | 64.56 | 106,201 | +0.66(+1.03%) |
Aug 30, 2017 | 63.51 | 64.15 | 63.49 | 63.90 | 77,347 | +0.37(+0.58%) |
Aug 29, 2017 | 63.54 | 63.70 | 62.62 | 63.53 | 78,293 | -0.27(-0.43%) |
Aug 28, 2017 | 63.89 | 64.19 | 63.38 | 63.81 | 71,987 | -0.06(-0.10%) |
Aug 25, 2017 | 63.53 | 64.17 | 63.44 | 63.87 | 52,753 | +0.61(+0.97%) |
Aug 24, 2017 | 63.57 | 63.67 | 62.77 | 63.26 | 42,798 | -0.14(-0.22%) |
Aug 23, 2017 | 63.57 | 64.54 | 63.35 | 63.40 | 73,163 | -0.65(-1.02%) |
Aug 22, 2017 | 63.65 | 64.32 | 63.28 | 64.05 | 69,734 | +0.71(+1.13%) |
Aug 21, 2017 | 63.40 | 63.90 | 63.06 | 63.33 | 58,220 | -0.16(-0.26%) |
Aug 18, 2017 | 63.00 | 63.78 | 62.87 | 63.50 | 88,019 | +0.08(+0.13%) |
Aug 17, 2017 | 64.98 | 65.09 | 63.23 | 63.41 | 92,269 | -1.94(-2.97%) |
Aug 16, 2017 | 65.19 | 65.83 | 65.15 | 65.36 | 54,124 | +0.28(+0.44%) |
Aug 15, 2017 | 65.94 | 66.33 | 65.06 | 65.07 | 45,659 | -0.91(-1.37%) |
Aug 14, 2017 | 65.89 | 66.30 | 65.37 | 65.98 | 69,104 | +0.82(+1.27%) |
Aug 11, 2017 | 64.55 | 65.49 | 64.55 | 65.15 | 87,690 | +0.16(+0.25%) |
Aug 10, 2017 | 65.90 | 66.71 | 65.00 | 64.99 | 97,806 | -1.42(-2.14%) |
Aug 09, 2017 | 66.84 | 67.22 | 65.98 | 66.41 | 116,791 | -0.69(-1.02%) |
Aug 08, 2017 | 67.99 | 68.39 | 66.97 | 67.10 | 119,945 | -1.03(-1.51%) |
Aug 07, 2017 | 68.09 | 68.55 | 67.51 | 68.12 | 131,118 | +0.03(+0.04%) |
Aug 04, 2017 | 68.87 | 69.16 | 67.97 | 68.09 | 88,103 | -0.62(-0.91%) |
Aug 03, 2017 | 68.75 | 69.56 | 68.02 | 68.72 | 118,078 | +0.12(+0.17%) |
Aug 02, 2017 | 70.09 | 70.55 | 68.56 | 68.60 | 141,489 | -1.54(-2.19%) |
Aug 01, 2017 | 71.14 | 71.14 | 69.96 | 70.14 | 228,056 | -0.42(-0.60%) |
Jul 31, 2017 | 67.20 | 71.11 | 67.20 | 70.56 | 327,705 | +3.58(+5.35%) |
Jul 28, 2017 | 67.04 | 67.11 | 66.20 | 66.98 | 127,226 | -0.21(-0.31%) |
Jul 27, 2017 | 67.02 | 67.43 | 66.61 | 67.19 | 116,539 | +0.42(+0.63%) |
Jul 26, 2017 | 67.41 | 67.41 | 66.48 | 66.77 | 86,549 | -0.33(-0.49%) |
Jul 25, 2017 | 66.67 | 68.04 | 66.19 | 67.10 | 186,831 | +0.79(+1.19%) |
Jul 24, 2017 | 66.49 | 66.85 | 66.11 | 66.31 | 77,568 | -0.22(-0.33%) |
Jul 21, 2017 | 67.00 | 67.00 | 65.65 | 66.53 | 132,812 | -0.47(-0.70%) |
Jul 20, 2017 | 67.22 | 67.39 | 66.67 | 67.00 | 120,709 | -0.02(-0.03%) |
Jul 19, 2017 | 66.56 | 67.06 | 66.44 | 67.01 | 93,791 | +0.64(+0.97%) |
Jul 18, 2017 | 66.42 | 66.75 | 65.48 | 66.37 | 119,187 | -0.19(-0.29%) |
Jul 17, 2017 | 67.06 | 67.17 | 66.40 | 66.56 | 134,878 | -0.67(-0.99%) |
Jul 14, 2017 | 67.21 | 67.46 | 66.93 | 67.23 | 115,579 | -0.05(-0.07%) |
Jul 13, 2017 | 67.59 | 68.44 | 66.43 | 67.28 | 178,461 | -0.32(-0.47%) |
Jul 12, 2017 | 68.34 | 69.35 | 67.58 | 67.60 | 133,846 | -0.23(-0.34%) |
Jul 11, 2017 | 68.25 | 68.58 | 67.67 | 67.83 | 160,476 | -0.28(-0.42%) |
Jul 10, 2017 | 67.52 | 68.49 | 67.45 | 68.11 | 151,218 | +0.34(+0.50%) |
Jul 07, 2017 | 66.37 | 67.88 | 66.37 | 67.77 | 143,988 | +1.65(+2.49%) |
Jul 06, 2017 | 66.25 | 66.74 | 65.83 | 66.13 | 80,510 | -0.60(-0.91%) |
Jul 05, 2017 | 66.19 | 66.75 | 65.59 | 66.73 | 120,417 | +0.37(+0.55%) |
Jul 03, 2017 | 65.78 | 66.88 | 65.40 | 66.36 | 43,232 | +0.98(+1.50%) |
Jun 30, 2017 | 65.73 | 66.18 | 65.18 | 65.38 | 72,311 | -0.09(-0.14%) |
Jun 29, 2017 | 65.86 | 66.24 | 65.06 | 65.47 | 93,987 | -0.08(-0.13%) |
Jun 28, 2017 | 64.65 | 66.18 | 64.65 | 65.56 | 142,333 | +1.47(+2.29%) |
Jun 27, 2017 | 64.72 | 65.18 | 64.04 | 64.09 | 115,303 | -0.62(-0.96%) |
Jun 26, 2017 | 64.84 | 65.27 | 64.38 | 64.71 | 106,209 | +0.14(+0.21%) |
Jun 23, 2017 | 64.13 | 64.73 | 63.87 | 64.58 | 183,041 | +0.51(+0.80%) |
Jun 22, 2017 | 63.02 | 64.22 | 62.39 | 64.06 | 181,717 | +0.88(+1.39%) |
Jun 21, 2017 | 64.91 | 65.38 | 63.07 | 63.18 | 187,732 | -1.73(-2.67%) |
Jun 20, 2017 | 64.92 | 65.60 | 64.40 | 64.92 | 122,462 | -0.37(-0.56%) |
Jun 19, 2017 | 64.69 | 65.71 | 64.69 | 65.28 | 88,773 | +0.82(+1.28%) |
Jun 16, 2017 | 64.04 | 64.88 | 63.60 | 64.46 | 335,907 | -0.16(-0.26%) |
Jun 15, 2017 | 63.60 | 64.95 | 63.60 | 64.62 | 79,127 | +0.26(+0.40%) |
Jun 14, 2017 | 66.02 | 66.02 | 63.82 | 64.37 | 102,035 | -1.58(-2.40%) |
Jun 13, 2017 | 66.09 | 66.15 | 65.26 | 65.95 | 81,238 | +0.11(+0.17%) |
Jun 12, 2017 | 65.73 | 66.78 | 65.50 | 65.84 | 113,713 | +0.08(+0.13%) |
Jun 09, 2017 | 63.91 | 65.90 | 63.48 | 65.76 | 126,315 | +2.13(+3.36%) |
Jun 08, 2017 | 61.76 | 63.86 | 61.76 | 63.62 | 89,770 | +1.81(+2.93%) |
Jun 07, 2017 | 62.67 | 62.88 | 61.34 | 61.81 | 84,165 | -1.00(-1.59%) |
Jun 06, 2017 | 61.50 | 63.00 | 60.99 | 62.81 | 98,035 | +0.92(+1.48%) |
Jun 05, 2017 | 62.05 | 62.40 | 61.73 | 61.89 | 98,345 | -0.28(-0.46%) |
Jun 02, 2017 | 62.05 | 63.32 | 61.84 | 62.18 | 78,099 | +0.44(+0.71%) |
Jun 01, 2017 | 61.30 | 62.01 | 61.24 | 61.74 | 112,870 | +0.53(+0.87%) |
May 31, 2017 | 61.96 | 61.96 | 60.51 | 61.21 | 161,774 | -0.79(-1.27%) |
May 30, 2017 | 59.95 | 62.09 | 59.66 | 61.99 | 167,628 | +1.83(+3.05%) |
May 26, 2017 | 60.08 | 60.25 | 59.78 | 60.16 | 99,707 | -0.01(-0.02%) |
May 25, 2017 | 60.94 | 61.38 | 59.78 | 60.17 | 114,581 | -0.66(-1.08%) |
May 24, 2017 | 61.28 | 61.91 | 60.56 | 60.83 | 88,671 | -0.58(-0.95%) |
May 23, 2017 | 61.56 | 61.90 | 60.79 | 61.41 | 101,467 | +0.04(+0.06%) |
May 22, 2017 | 61.65 | 61.92 | 60.42 | 61.38 | 125,319 | -0.10(-0.16%) |
May 19, 2017 | 61.85 | 62.36 | 61.41 | 61.48 | 111,363 | +0.06(+0.10%) |
May 18, 2017 | 61.48 | 61.99 | 61.10 | 61.41 | 135,449 | -0.42(-0.68%) |
May 17, 2017 | 63.51 | 63.25 | 61.17 | 61.83 | 207,281 | -1.68(-2.65%) |
May 16, 2017 | 64.44 | 64.47 | 63.10 | 63.51 | 132,297 | -0.84(-1.31%) |
May 15, 2017 | 64.22 | 64.36 | 63.55 | 64.35 | 139,357 | +0.66(+1.03%) |
May 12, 2017 | 64.16 | 64.52 | 63.63 | 63.69 | 120,302 | -0.89(-1.39%) |
May 11, 2017 | 65.29 | 65.29 | 63.77 | 64.59 | 88,407 | -0.77(-1.17%) |
May 10, 2017 | 65.27 | 66.00 | 64.59 | 65.36 | 181,287 | +0.21(+0.32%) |
May 09, 2017 | 65.35 | 65.70 | 64.09 | 65.15 | 178,776 | -0.22(-0.34%) |
May 08, 2017 | 66.32 | 66.37 | 65.27 | 65.37 | 80,270 | -1.26(-1.89%) |
May 05, 2017 | 66.12 | 66.91 | 66.00 | 66.63 | 115,494 | +0.47(+0.72%) |
May 04, 2017 | 66.45 | 66.45 | 65.50 | 66.15 | 137,225 | -0.23(-0.34%) |
May 03, 2017 | 66.07 | 67.26 | 65.49 | 66.38 | 192,388 | +0.09(+0.14%) |
May 02, 2017 | 64.83 | 68.38 | 64.38 | 66.29 | 346,750 | +2.17(+3.39%) |
May 01, 2017 | 64.83 | 64.83 | 63.88 | 64.11 | 176,389 | -0.39(-0.61%) |
Apr 28, 2017 | 64.68 | 64.78 | 63.80 | 64.51 | 158,374 | +0.17(+0.27%) |
Apr 27, 2017 | 63.71 | 64.56 | 63.47 | 64.33 | 114,222 | +0.47(+0.73%) |
Apr 26, 2017 | 63.65 | 64.84 | 63.65 | 63.87 | 128,297 | -0.03(-0.04%) |
Apr 25, 2017 | 63.03 | 64.23 | 62.66 | 63.90 | 128,432 | +1.43(+2.29%) |
Apr 24, 2017 | 62.32 | 62.84 | 61.29 | 62.46 | 188,600 | +1.27(+2.07%) |
Apr 21, 2017 | 61.57 | 61.91 | 60.78 | 61.19 | 128,871 | -0.37(-0.61%) |
Apr 20, 2017 | 60.12 | 61.71 | 59.31 | 61.57 | 94,193 | +1.95(+3.28%) |
Apr 19, 2017 | 59.60 | 60.10 | 59.34 | 59.61 | 101,133 | +0.17(+0.29%) |
Apr 18, 2017 | 58.34 | 59.70 | 58.34 | 59.44 | 107,839 | +0.45(+0.76%) |
Apr 17, 2017 | 58.72 | 59.37 | 58.09 | 58.99 | 144,648 | +0.47(+0.81%) |
Apr 13, 2017 | 61.07 | 61.28 | 58.46 | 58.52 | 133,199 | -2.72(-4.44%) |
Apr 12, 2017 | 62.66 | 63.02 | 60.67 | 61.24 | 153,726 | -1.63(-2.59%) |
Apr 11, 2017 | 62.00 | 62.91 | 61.17 | 62.86 | 74,768 | +0.65(+1.04%) |
Apr 10, 2017 | 62.12 | 63.24 | 61.91 | 62.22 | 84,452 | +0.15(+0.24%) |
Apr 07, 2017 | 62.36 | 62.93 | 61.86 | 62.07 | 171,973 | -0.45(-0.72%) |
Apr 06, 2017 | 62.18 | 62.91 | 61.88 | 62.52 | 130,021 | +0.22(+0.35%) |
Apr 05, 2017 | 64.11 | 64.77 | 62.25 | 62.30 | 123,174 | -1.16(-1.83%) |
Apr 04, 2017 | 64.06 | 64.76 | 63.21 | 63.46 | 148,311 | -0.63(-0.98%) |
Apr 03, 2017 | 65.06 | 65.57 | 63.45 | 64.09 | 231,152 | -0.89(-1.36%) |
Mar 31, 2017 | 63.46 | 65.52 | 63.12 | 64.97 | 474,682 | +1.31(+2.05%) |
Mar 30, 2017 | 60.34 | 63.70 | 60.34 | 63.67 | 328,202 | +3.53(+5.88%) |
Mar 29, 2017 | 60.03 | 60.30 | 59.24 | 60.13 | 205,941 | -0.20(-0.33%) |
Mar 28, 2017 | 58.71 | 60.44 | 58.34 | 60.33 | 181,826 | +1.32(+2.24%) |
Mar 27, 2017 | 57.41 | 59.41 | 56.94 | 59.01 | 124,394 | +0.97(+1.67%) |
Mar 24, 2017 | 58.36 | 59.07 | 57.68 | 58.04 | 87,518 | -0.44(-0.75%) |
Mar 23, 2017 | 57.94 | 58.85 | 57.65 | 58.48 | 119,804 | +0.25(+0.42%) |
Mar 22, 2017 | 58.36 | 59.18 | 57.73 | 58.23 | 106,972 | +0.19(+0.33%) |
Mar 21, 2017 | 60.75 | 61.38 | 57.80 | 58.04 | 103,224 | -2.31(-3.83%) |
Mar 20, 2017 | 60.76 | 61.39 | 60.09 | 60.35 | 78,008 | -0.64(-1.05%) |
Mar 17, 2017 | 60.26 | 61.62 | 59.65 | 60.99 | 244,080 | +0.75(+1.24%) |
Mar 16, 2017 | 61.22 | 61.49 | 59.48 | 60.24 | 80,134 | -0.92(-1.51%) |
Mar 15, 2017 | 58.77 | 61.83 | 58.77 | 61.17 | 168,353 | +2.53(+4.31%) |
Mar 14, 2017 | 57.71 | 58.83 | 57.57 | 58.64 | 83,590 | +0.51(+0.88%) |
Mar 13, 2017 | 57.82 | 58.39 | 57.56 | 58.13 | 104,427 | +0.26(+0.46%) |
Mar 10, 2017 | 57.78 | 58.18 | 57.10 | 57.86 | 125,240 | +0.52(+0.91%) |
Mar 09, 2017 | 57.55 | 58.11 | 56.78 | 57.34 | 85,982 | -0.31(-0.54%) |
Mar 08, 2017 | 59.29 | 59.70 | 57.60 | 57.65 | 63,839 | -1.44(-2.44%) |
Mar 07, 2017 | 60.01 | 60.01 | 59.02 | 59.09 | 54,510 | -0.86(-1.43%) |
Mar 06, 2017 | 59.25 | 60.26 | 59.05 | 59.95 | 63,419 | +0.46(+0.77%) |
Mar 03, 2017 | 60.81 | 60.95 | 59.50 | 59.49 | 107,142 | -1.14(-1.88%) |
Mar 02, 2017 | 62.13 | 62.54 | 60.63 | 60.64 | 134,301 | -1.52(-2.45%) |
Mar 01, 2017 | 60.46 | 62.27 | 60.46 | 62.16 | 177,742 | +2.56(+4.29%) |
Feb 28, 2017 | 60.01 | 60.67 | 59.37 | 59.60 | 135,925 | -0.62(-1.03%) |
Feb 27, 2017 | 59.81 | 60.52 | 59.59 | 60.23 | 97,956 | +0.36(+0.59%) |
Feb 24, 2017 | 59.15 | 60.42 | 59.15 | 59.87 | 73,057 | +0.24(+0.40%) |
Feb 23, 2017 | 59.54 | 60.15 | 59.07 | 59.63 | 130,401 | +0.43(+0.72%) |
Feb 22, 2017 | 59.01 | 59.77 | 58.00 | 59.20 | 74,535 | +0.08(+0.14%) |
Feb 21, 2017 | 57.74 | 59.99 | 57.74 | 59.12 | 143,969 | +1.34(+2.31%) |
Feb 17, 2017 | 57.79 | 57.79 | 57.79 | 0 | -1.04(-1.76%) | |
Feb 16, 2017 | 59.12 | 60.72 | 55.84 | 58.82 | 242,726 | -4.37(-6.91%) |
Feb 15, 2017 | 62.56 | 63.25 | 62.43 | 63.19 | 96,417 | +0.59(+0.94%) |
Feb 14, 2017 | 62.17 | 63.07 | 61.57 | 62.60 | 102,340 | +0.40(+0.64%) |
Feb 13, 2017 | 61.97 | 62.34 | 61.74 | 62.20 | 94,245 | +0.40(+0.65%) |
Feb 10, 2017 | 61.34 | 61.93 | 60.65 | 61.80 | 42,125 | +0.66(+1.07%) |
Feb 09, 2017 | 59.95 | 61.45 | 59.95 | 61.14 | 67,159 | +1.30(+2.17%) |
Feb 08, 2017 | 60.25 | 60.40 | 59.37 | 59.84 | 46,336 | -0.89(-1.47%) |
Feb 07, 2017 | 60.92 | 61.97 | 60.43 | 60.73 | 160,076 | -0.26(-0.43%) |
Feb 06, 2017 | 61.36 | 61.46 | 60.48 | 61.00 | 37,153 | -0.51(-0.83%) |
Feb 03, 2017 | 60.52 | 61.51 | 60.48 | 61.51 | 49,674 | +1.35(+2.24%) |
Feb 02, 2017 | 60.98 | 61.32 | 59.90 | 60.16 | 41,910 | -1.20(-1.96%) |
Feb 01, 2017 | 62.30 | 62.39 | 60.97 | 61.36 | 84,030 | -0.44(-0.71%) |
Jan 31, 2017 | 60.45 | 61.90 | 59.51 | 61.80 | 153,192 | +1.20(+1.98%) |
Jan 30, 2017 | 60.63 | 60.97 | 59.70 | 60.60 | 92,061 | -1.04(-1.68%) |
Jan 27, 2017 | 61.44 | 61.83 | 60.97 | 61.63 | 55,422 | +0.30(+0.49%) |
Jan 26, 2017 | 61.96 | 62.23 | 60.66 | 61.33 | 51,385 | -0.63(-1.01%) |
Jan 25, 2017 | 60.94 | 62.13 | 60.46 | 61.96 | 54,000 | +1.20(+1.98%) |
Jan 24, 2017 | 59.12 | 60.96 | 58.85 | 60.76 | 50,716 | +1.68(+2.85%) |
Jan 23, 2017 | 59.81 | 59.81 | 58.71 | 59.08 | 57,274 | -0.67(-1.13%) |
Jan 20, 2017 | 59.81 | 60.33 | 59.30 | 59.75 | 63,738 | -0.13(-0.21%) |
Jan 19, 2017 | 60.38 | 61.12 | 59.68 | 59.88 | 54,004 | -0.45(-0.75%) |
Jan 18, 2017 | 60.86 | 60.99 | 59.84 | 60.33 | 58,977 | -0.26(-0.44%) |
Jan 17, 2017 | 61.43 | 61.43 | 60.30 | 60.60 | 39,849 | -0.99(-1.61%) |
Jan 13, 2017 | 61.59 | 61.59 | 61.59 | 0 | +0.77(+1.27%) | |
Jan 12, 2017 | 62.16 | 62.16 | 59.87 | 60.82 | 55,358 | -1.51(-2.42%) |
Jan 11, 2017 | 60.71 | 62.37 | 59.94 | 62.33 | 111,623 | +1.67(+2.76%) |
Jan 10, 2017 | 60.53 | 60.89 | 60.10 | 60.65 | 71,789 | +0.38(+0.63%) |
Jan 09, 2017 | 61.19 | 61.36 | 60.20 | 60.27 | 108,765 | -1.06(-1.72%) |
Jan 06, 2017 | 61.92 | 61.92 | 61.29 | 61.33 | 67,078 | -0.57(-0.93%) |
Jan 05, 2017 | 62.84 | 62.84 | 61.58 | 61.90 | 70,981 | -0.68(-1.09%) |
Jan 04, 2017 | 62.05 | 62.93 | 61.64 | 62.58 | 129,890 | +0.79(+1.28%) |
Jan 03, 2017 | 62.11 | 62.38 | 61.18 | 61.79 | 68,534 | +0.49(+0.80%) |
Dec 30, 2016 | 61.30 | 61.30 | 61.30 | 0 | -1.04(-1.66%) | |
Dec 29, 2016 | 62.88 | 62.88 | 62.03 | 62.34 | 52,012 | -0.25(-0.41%) |
Dec 28, 2016 | 62.89 | 63.00 | 62.38 | 62.59 | 123,325 | -0.27(-0.43%) |
Dec 27, 2016 | 62.26 | 62.94 | 61.43 | 62.86 | 112,733 | +0.66(+1.07%) |
Dec 23, 2016 | 62.20 | 62.20 | 62.20 | 0 | -0.14(-0.22%) | |
Dec 22, 2016 | 62.18 | 62.73 | 61.84 | 62.34 | 78,243 | -0.04(-0.06%) |
Dec 21, 2016 | 62.41 | 62.72 | 62.12 | 62.37 | 80,904 | +0.01(+0.01%) |
Dec 20, 2016 | 61.85 | 62.64 | 60.94 | 62.36 | 93,049 | +0.61(+0.99%) |
Dec 19, 2016 | 59.52 | 62.19 | 59.52 | 61.75 | 188,892 | +2.05(+3.43%) |
Dec 16, 2016 | 60.10 | 60.82 | 59.65 | 59.71 | 435,908 | -0.33(-0.55%) |
Dec 15, 2016 | 59.39 | 60.22 | 58.99 | 60.03 | 76,253 | +0.58(+0.98%) |
Dec 14, 2016 | 60.63 | 61.05 | 59.30 | 59.45 | 71,497 | -1.29(-2.13%) |
Dec 13, 2016 | 61.14 | 61.21 | 59.97 | 60.74 | 79,210 | -0.19(-0.31%) |
Dec 12, 2016 | 60.97 | 61.45 | 60.48 | 60.93 | 87,125 | -0.03(-0.04%) |
Dec 09, 2016 | 60.13 | 61.00 | 59.62 | 60.96 | 186,629 | +0.83(+1.38%) |
Dec 08, 2016 | 59.74 | 60.44 | 59.36 | 60.13 | 89,428 | +0.66(+1.10%) |
Dec 07, 2016 | 58.51 | 59.66 | 58.08 | 59.48 | 162,290 | +1.02(+1.74%) |
Dec 06, 2016 | 57.19 | 58.98 | 56.88 | 58.46 | 223,342 | +1.56(+2.73%) |
Dec 05, 2016 | 55.97 | 57.00 | 55.81 | 56.90 | 162,721 | +1.32(+2.37%) |
Dec 02, 2016 | 56.04 | 56.26 | 55.39 | 55.58 | 90,776 | -0.65(-1.15%) |
Dec 01, 2016 | 55.49 | 56.27 | 54.89 | 56.23 | 197,390 | +0.90(+1.63%) |
Nov 30, 2016 | 55.42 | 55.62 | 54.81 | 55.33 | 171,434 | +0.43(+0.78%) |
Nov 29, 2016 | 54.97 | 55.27 | 54.43 | 54.90 | 120,131 | -0.05(-0.08%) |
Nov 28, 2016 | 55.62 | 56.14 | 54.80 | 54.95 | 166,607 | -0.96(-1.72%) |
Nov 25, 2016 | 55.57 | 55.94 | 55.09 | 55.91 | 66,232 | +0.69(+1.25%) |
Nov 23, 2016 | 55.22 | 55.22 | 55.22 | 0 | +0.15(+0.26%) | |
Nov 22, 2016 | 54.34 | 55.25 | 53.97 | 55.07 | 190,496 | +1.08(+2.00%) |
Nov 21, 2016 | 54.51 | 54.57 | 53.59 | 53.99 | 124,582 | -0.13(-0.23%) |
Nov 18, 2016 | 53.81 | 54.31 | 53.81 | 54.12 | 108,669 | +0.44(+0.83%) |
Nov 17, 2016 | 54.04 | 54.53 | 53.53 | 53.68 | 72,001 | -0.36(-0.67%) |
Nov 16, 2016 | 54.35 | 54.74 | 53.99 | 54.04 | 123,701 | -0.31(-0.57%) |
Nov 15, 2016 | 54.04 | 55.08 | 53.97 | 54.35 | 109,626 | -0.25(-0.47%) |
Nov 14, 2016 | 54.46 | 55.73 | 54.10 | 54.60 | 183,595 | +0.60(+1.11%) |
Nov 11, 2016 | 53.72 | 54.48 | 53.32 | 54.00 | 264,256 | +0.15(+0.27%) |
Nov 10, 2016 | 52.56 | 54.27 | 51.95 | 53.86 | 321,576 | +2.21(+4.28%) |
Nov 09, 2016 | 49.71 | 52.21 | 49.71 | 51.65 | 257,899 | +1.74(+3.49%) |
Nov 08, 2016 | 50.29 | 50.55 | 49.76 | 49.90 | 82,912 | -0.44(-0.86%) |
Nov 07, 2016 | 50.42 | 51.06 | 49.97 | 50.34 | 240,615 | +0.83(+1.67%) |
Nov 04, 2016 | 48.34 | 50.37 | 47.88 | 49.51 | 145,310 | +1.29(+2.67%) |
Nov 03, 2016 | 47.16 | 48.93 | 47.16 | 48.23 | 197,881 | +0.31(+0.64%) |
Nov 02, 2016 | 48.42 | 48.80 | 47.90 | 47.92 | 94,431 | -0.55(-1.14%) |
Nov 01, 2016 | 49.07 | 49.24 | 47.98 | 48.47 | 136,098 | -0.61(-1.24%) |
Oct 31, 2016 | 48.98 | 49.41 | 48.46 | 49.08 | 81,040 | +0.35(+0.73%) |
Oct 28, 2016 | 49.12 | 49.29 | 48.69 | 48.73 | 105,765 | -0.43(-0.87%) |
Oct 27, 2016 | 49.38 | 49.42 | 48.91 | 49.15 | 87,726 | -0.09(-0.18%) |
Oct 26, 2016 | 49.01 | 49.70 | 49.01 | 49.24 | 113,502 | -0.04(-0.07%) |
Oct 25, 2016 | 50.26 | 50.73 | 49.22 | 49.28 | 70,355 | -1.11(-2.20%) |
Oct 24, 2016 | 50.35 | 50.93 | 50.24 | 50.38 | 62,272 | +0.44(+0.89%) |
Oct 21, 2016 | 50.15 | 50.47 | 49.91 | 49.94 | 86,383 | -0.65(-1.29%) |
Oct 20, 2016 | 50.81 | 51.15 | 50.53 | 50.59 | 119,285 | -0.43(-0.84%) |
Oct 19, 2016 | 51.17 | 51.46 | 50.80 | 51.02 | 141,240 | +0.00(+0.00%) |
Oct 18, 2016 | 51.65 | 51.65 | 50.87 | 51.02 | 71,375 | -0.01(-0.02%) |
Oct 17, 2016 | 50.61 | 51.26 | 50.04 | 51.03 | 79,848 | +0.27(+0.54%) |
Oct 14, 2016 | 50.91 | 51.79 | 50.56 | 50.76 | 103,173 | +0.00(+0.00%) |
Oct 13, 2016 | 50.22 | 51.17 | 49.94 | 50.76 | 122,752 | +0.10(+0.20%) |
Oct 12, 2016 | 50.32 | 51.30 | 49.42 | 50.66 | 57,642 | +0.30(+0.59%) |
Oct 11, 2016 | 50.83 | 50.83 | 49.83 | 50.36 | 81,945 | -0.66(-1.30%) |
Oct 10, 2016 | 51.39 | 51.69 | 50.84 | 51.02 | 75,532 | +0.02(+0.04%) |
Oct 07, 2016 | 51.45 | 51.45 | 50.88 | 51.00 | 95,001 | -0.54(-1.04%) |
Oct 06, 2016 | 51.68 | 51.73 | 50.92 | 51.54 | 54,724 | -0.34(-0.65%) |
Oct 05, 2016 | 51.42 | 52.01 | 50.80 | 51.87 | 102,511 | +0.94(+1.85%) |
Oct 04, 2016 | 51.19 | 51.72 | 50.80 | 50.93 | 79,389 | -0.10(-0.20%) |