Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 71.86 | 72.89 | 71.70 | 72.46 | 2,253,705 | +0.42(+0.58%) |
Sep 28, 2017 | 70.55 | 72.39 | 70.26 | 72.04 | 2,803,744 | +1.63(+2.32%) |
Sep 27, 2017 | 70.79 | 69.53 | 70.41 | 2,226,673 | +1.22(+1.77%) | |
Sep 26, 2017 | 69.72 | 69.88 | 69.08 | 69.19 | 1,628,269 | -0.61(-0.87%) |
Sep 25, 2017 | 69.21 | 70.05 | 69.16 | 69.79 | 1,470,134 | +0.50(+0.73%) |
Sep 22, 2017 | 68.76 | 69.35 | 68.60 | 69.29 | 886,128 | +0.58(+0.84%) |
Sep 21, 2017 | 68.49 | 68.84 | 68.24 | 68.71 | 929,185 | +0.20(+0.29%) |
Sep 20, 2017 | 68.32 | 68.64 | 67.55 | 68.52 | 1,239,427 | +0.50(+0.73%) |
Sep 19, 2017 | 68.20 | 68.56 | 67.92 | 68.02 | 1,246,116 | -0.20(-0.29%) |
Sep 18, 2017 | 67.72 | 68.31 | 67.35 | 68.22 | 1,595,446 | +0.50(+0.74%) |
Sep 15, 2017 | 67.32 | 67.93 | 67.06 | 67.72 | 2,258,767 | +0.36(+0.53%) |
Sep 14, 2017 | 67.15 | 67.56 | 66.80 | 67.36 | 1,155,386 | +0.00(+0.00%) |
Sep 13, 2017 | 67.08 | 67.57 | 66.20 | 67.36 | 1,504,365 | -0.02(-0.02%) |
Sep 12, 2017 | 66.38 | 67.37 | 66.33 | 67.37 | 1,351,071 | +1.20(+1.81%) |
Sep 11, 2017 | 65.71 | 66.41 | 65.71 | 66.17 | 1,519,797 | +0.97(+1.49%) |
Sep 08, 2017 | 65.05 | 65.63 | 64.92 | 65.20 | 1,523,716 | -0.10(-0.15%) |
Sep 07, 2017 | 65.76 | 65.76 | 64.79 | 65.30 | 1,977,083 | -0.42(-0.64%) |
Sep 06, 2017 | 66.10 | 66.35 | 65.56 | 65.72 | 1,762,990 | +0.00(+0.00%) |
Sep 05, 2017 | 66.55 | 66.74 | 65.55 | 65.72 | 1,522,230 | -1.19(-1.78%) |
Sep 01, 2017 | 67.16 | 67.34 | 66.73 | 66.91 | 1,079,405 | -0.06(-0.09%) |
Aug 31, 2017 | 66.82 | 67.08 | 66.50 | 66.98 | 1,772,252 | +0.43(+0.64%) |
Aug 30, 2017 | 66.73 | 66.82 | 66.47 | 66.55 | 1,160,659 | -0.17(-0.25%) |
Aug 29, 2017 | 66.29 | 66.85 | 65.90 | 66.71 | 1,372,926 | -0.09(-0.13%) |
Aug 28, 2017 | 66.78 | 67.19 | 66.51 | 66.80 | 1,328,554 | +0.19(+0.29%) |
Aug 25, 2017 | 65.82 | 66.91 | 65.82 | 66.61 | 1,902,057 | +1.14(+1.75%) |
Aug 24, 2017 | 66.05 | 66.05 | 65.40 | 65.47 | 1,527,206 | -0.31(-0.47%) |
Aug 23, 2017 | 66.17 | 66.17 | 65.69 | 65.78 | 1,205,207 | -0.60(-0.91%) |
Aug 22, 2017 | 65.55 | 66.48 | 65.55 | 66.38 | 1,425,441 | +0.98(+1.51%) |
Aug 21, 2017 | 65.36 | 65.69 | 65.09 | 65.40 | 1,043,010 | +0.06(+0.09%) |
Aug 18, 2017 | 65.54 | 65.76 | 65.20 | 65.34 | 1,374,922 | -0.25(-0.38%) |
Aug 17, 2017 | 66.68 | 66.71 | 65.52 | 65.59 | 2,343,368 | -1.21(-1.82%) |
Aug 16, 2017 | 66.95 | 67.54 | 66.74 | 66.80 | 1,844,754 | +0.19(+0.29%) |
Aug 15, 2017 | 66.73 | 66.86 | 66.25 | 66.61 | 1,322,372 | +0.05(+0.07%) |
Aug 14, 2017 | 66.21 | 66.69 | 65.69 | 66.56 | 1,274,524 | +0.83(+1.27%) |
Aug 11, 2017 | 66.03 | 66.49 | 65.55 | 65.73 | 1,419,567 | -0.05(-0.07%) |
Aug 10, 2017 | 65.87 | 67.25 | 65.49 | 65.78 | 2,551,009 | -0.26(-0.40%) |
Aug 09, 2017 | 65.85 | 66.20 | 65.48 | 66.04 | 1,631,890 | -0.01(-0.01%) |
Aug 08, 2017 | 65.90 | 66.44 | 65.65 | 66.05 | 1,685,150 | -0.14(-0.22%) |
Aug 07, 2017 | 65.80 | 66.33 | 65.74 | 66.19 | 1,006,650 | +0.46(+0.70%) |
Aug 04, 2017 | 65.98 | 65.98 | 65.56 | 65.73 | 1,107,848 | +0.11(+0.17%) |
Aug 03, 2017 | 65.61 | 65.84 | 65.25 | 65.62 | 1,288,062 | +0.03(+0.05%) |
Aug 02, 2017 | 66.28 | 66.28 | 65.29 | 65.59 | 1,602,050 | -0.43(-0.65%) |
Aug 01, 2017 | 65.96 | 66.04 | 65.48 | 66.01 | 1,938,354 | +0.34(+0.52%) |
Jul 31, 2017 | 65.53 | 65.85 | 65.19 | 65.67 | 3,474,462 | +0.29(+0.45%) |
Jul 28, 2017 | 65.51 | 65.84 | 65.00 | 65.38 | 1,745,981 | -0.25(-0.39%) |
Jul 27, 2017 | 67.54 | 67.57 | 64.97 | 65.63 | 3,967,142 | -1.79(-2.65%) |
Jul 26, 2017 | 66.78 | 67.82 | 66.72 | 67.42 | 3,340,632 | +0.87(+1.30%) |
Jul 25, 2017 | 65.11 | 67.05 | 65.09 | 66.55 | 3,803,829 | +2.17(+3.37%) |
Jul 24, 2017 | 64.18 | 64.41 | 63.81 | 64.39 | 1,885,272 | +0.21(+0.33%) |
Jul 21, 2017 | 64.28 | 64.63 | 64.08 | 64.17 | 1,248,558 | -0.20(-0.31%) |
Jul 20, 2017 | 64.26 | 64.51 | 64.20 | 64.37 | 1,137,547 | +0.21(+0.33%) |
Jul 19, 2017 | 63.78 | 64.25 | 63.51 | 64.16 | 1,111,498 | +0.56(+0.87%) |
Jul 18, 2017 | 63.51 | 63.73 | 63.34 | 63.60 | 1,952,584 | -0.04(-0.06%) |
Jul 17, 2017 | 63.74 | 63.82 | 63.12 | 63.64 | 1,432,995 | -0.06(-0.09%) |
Jul 14, 2017 | 62.72 | 64.02 | 62.72 | 63.70 | 2,761,258 | +0.83(+1.31%) |
Jul 13, 2017 | 61.77 | 63.55 | 61.77 | 62.87 | 6,187,072 | +2.87(+4.78%) |
Jul 12, 2017 | 59.84 | 60.39 | 59.78 | 60.00 | 1,303,258 | +0.33(+0.56%) |
Jul 11, 2017 | 59.94 | 60.00 | 58.99 | 59.67 | 2,548,261 | -1.50(-2.45%) |
Jul 10, 2017 | 60.36 | 61.53 | 60.36 | 61.17 | 2,374,375 | +0.71(+1.17%) |
Jul 07, 2017 | 59.23 | 60.66 | 59.09 | 60.47 | 1,818,712 | +1.53(+2.60%) |
Jul 06, 2017 | 59.63 | 59.65 | 58.87 | 58.93 | 1,682,441 | -0.86(-1.43%) |
Jul 05, 2017 | 59.69 | 59.93 | 59.41 | 59.79 | 1,227,839 | +0.17(+0.28%) |
Jul 03, 2017 | 59.42 | 60.09 | 59.25 | 59.62 | 1,100,022 | +0.71(+1.20%) |
Jun 30, 2017 | 59.23 | 59.53 | 58.91 | 58.92 | 1,873,370 | +0.14(+0.24%) |
Jun 29, 2017 | 59.95 | 60.27 | 58.35 | 58.77 | 2,029,935 | -0.80(-1.35%) |
Jun 28, 2017 | 59.19 | 59.76 | 58.99 | 59.58 | 1,751,640 | +0.75(+1.28%) |
Jun 27, 2017 | 58.79 | 59.21 | 58.61 | 58.82 | 974,047 | +0.21(+0.35%) |
Jun 26, 2017 | 58.72 | 58.97 | 58.34 | 58.62 | 1,291,842 | +0.07(+0.12%) |
Jun 23, 2017 | 58.77 | 58.06 | 58.54 | 6,034,948 | +0.43(+0.74%) | |
Jun 22, 2017 | 57.84 | 58.38 | 57.52 | 58.12 | 1,458,195 | +0.13(+0.22%) |
Jun 21, 2017 | 58.44 | 58.50 | 57.94 | 57.99 | 1,396,310 | -0.24(-0.41%) |
Jun 20, 2017 | 58.69 | 58.69 | 58.23 | 58.23 | 1,263,953 | -0.55(-0.93%) |
Jun 19, 2017 | 58.60 | 59.02 | 58.31 | 58.77 | 1,309,199 | +0.54(+0.93%) |
Jun 16, 2017 | 58.26 | 58.31 | 57.83 | 58.23 | 2,612,271 | +0.08(+0.14%) |
Jun 15, 2017 | 57.53 | 58.27 | 57.23 | 58.15 | 1,450,969 | +0.01(+0.01%) |
Jun 14, 2017 | 57.96 | 58.20 | 57.31 | 58.15 | 1,445,563 | -0.10(-0.16%) |
Jun 13, 2017 | 58.50 | 58.61 | 57.77 | 58.24 | 1,309,367 | +0.01(+0.01%) |
Jun 12, 2017 | 57.71 | 58.27 | 57.19 | 58.23 | 2,202,274 | +0.51(+0.89%) |
Jun 09, 2017 | 56.78 | 57.81 | 56.72 | 57.72 | 2,119,119 | +1.03(+1.82%) |
Jun 08, 2017 | 56.72 | 57.36 | 56.57 | 56.69 | 1,884,793 | +0.05(+0.08%) |
Jun 07, 2017 | 56.27 | 56.72 | 56.13 | 56.64 | 1,648,429 | +0.66(+1.18%) |
Jun 06, 2017 | 56.50 | 56.60 | 55.76 | 55.98 | 1,686,793 | -0.65(-1.14%) |
Jun 05, 2017 | 56.41 | 56.66 | 56.00 | 56.63 | 1,416,574 | +0.28(+0.49%) |
Jun 02, 2017 | 56.34 | 56.49 | 55.92 | 56.35 | 1,927,031 | -0.21(-0.38%) |
Jun 01, 2017 | 55.71 | 56.57 | 55.30 | 56.56 | 2,737,121 | +1.07(+1.93%) |
May 31, 2017 | 54.98 | 55.53 | 54.83 | 55.49 | 3,003,971 | +0.52(+0.95%) |
May 30, 2017 | 54.74 | 55.19 | 54.66 | 54.97 | 1,717,820 | +0.06(+0.11%) |
May 26, 2017 | 54.81 | 55.25 | 54.81 | 54.91 | 1,739,643 | +0.03(+0.06%) |
May 25, 2017 | 54.11 | 55.19 | 53.81 | 54.88 | 3,248,748 | +0.77(+1.43%) |
May 24, 2017 | 54.41 | 54.76 | 53.27 | 54.11 | 6,765,786 | -1.87(-3.35%) |
May 23, 2017 | 56.11 | 56.16 | 55.52 | 55.98 | 1,851,885 | -0.19(-0.34%) |
May 22, 2017 | 55.90 | 56.27 | 55.65 | 56.17 | 1,603,563 | +0.53(+0.95%) |
May 19, 2017 | 54.94 | 55.74 | 54.70 | 55.64 | 1,383,129 | +0.72(+1.32%) |
May 18, 2017 | 54.55 | 55.12 | 54.44 | 54.92 | 2,078,961 | +0.38(+0.69%) |
May 17, 2017 | 55.62 | 55.85 | 54.31 | 54.54 | 2,839,128 | -2.05(-3.62%) |
May 16, 2017 | 56.68 | 56.79 | 55.99 | 56.59 | 1,760,999 | -0.17(-0.31%) |
May 15, 2017 | 56.14 | 57.08 | 56.14 | 56.76 | 1,745,303 | +0.62(+1.11%) |
May 12, 2017 | 56.04 | 56.32 | 55.85 | 56.14 | 1,614,215 | +0.01(+0.01%) |
May 11, 2017 | 56.13 | 56.75 | 55.96 | 56.13 | 1,983,123 | -0.63(-1.11%) |
May 10, 2017 | 56.23 | 56.76 | 56.20 | 56.76 | 2,044,750 | +0.42(+0.74%) |
May 09, 2017 | 56.08 | 56.41 | 55.78 | 56.34 | 2,393,102 | +0.37(+0.66%) |
May 08, 2017 | 56.60 | 56.72 | 55.54 | 55.97 | 2,826,347 | -0.67(-1.18%) |
May 05, 2017 | 56.67 | 56.67 | 56.22 | 56.64 | 1,556,624 | +0.09(+0.17%) |
May 04, 2017 | 56.86 | 56.87 | 56.23 | 56.55 | 1,994,067 | -0.06(-0.11%) |
May 03, 2017 | 56.26 | 56.63 | 55.92 | 56.61 | 2,242,182 | +0.38(+0.67%) |
May 02, 2017 | 55.85 | 56.24 | 55.48 | 56.23 | 1,873,407 | +0.60(+1.08%) |
May 01, 2017 | 56.12 | 56.22 | 55.53 | 55.63 | 2,917,338 | -0.21(-0.38%) |
Apr 28, 2017 | 55.57 | 55.87 | 55.28 | 55.85 | 3,708,197 | +0.29(+0.52%) |
Apr 27, 2017 | 55.55 | 55.68 | 55.15 | 55.56 | 1,559,459 | +0.28(+0.51%) |
Apr 26, 2017 | 54.75 | 55.68 | 54.70 | 55.27 | 2,832,677 | +0.45(+0.82%) |
Apr 25, 2017 | 55.94 | 54.42 | 54.82 | 5,400,187 | -2.39(-4.19%) | |
Apr 24, 2017 | 57.49 | 57.58 | 57.11 | 57.22 | 2,413,454 | +0.66(+1.17%) |
Apr 21, 2017 | 57.02 | 57.12 | 56.37 | 56.56 | 1,453,506 | -0.40(-0.71%) |
Apr 20, 2017 | 56.97 | 57.12 | 56.45 | 56.96 | 2,681,509 | +0.39(+0.70%) |
Apr 19, 2017 | 56.40 | 56.84 | 56.24 | 56.56 | 2,504,604 | +0.43(+0.76%) |
Apr 18, 2017 | 55.93 | 56.74 | 55.89 | 56.14 | 1,660,382 | -0.17(-0.29%) |
Apr 17, 2017 | 55.53 | 56.34 | 55.38 | 56.30 | 2,007,604 | +0.95(+1.72%) |
Apr 13, 2017 | 55.39 | 55.97 | 55.05 | 55.35 | 2,214,201 | -0.15(-0.27%) |
Apr 12, 2017 | 54.91 | 56.07 | 54.91 | 55.50 | 2,876,833 | +0.36(+0.66%) |
Apr 11, 2017 | 55.15 | 55.27 | 54.37 | 55.14 | 3,456,023 | -0.21(-0.38%) |
Apr 10, 2017 | 55.79 | 54.75 | 55.35 | 5,701,760 | +0.44(+0.80%) | |
Apr 07, 2017 | 54.50 | 55.19 | 54.24 | 54.91 | 2,151,907 | +0.29(+0.53%) |
Apr 06, 2017 | 54.33 | 54.88 | 53.98 | 54.62 | 2,451,270 | +0.38(+0.70%) |
Apr 05, 2017 | 54.12 | 54.87 | 53.92 | 54.24 | 2,768,960 | +0.46(+0.86%) |
Apr 04, 2017 | 53.46 | 53.80 | 53.33 | 53.78 | 2,008,980 | +0.05(+0.09%) |
Apr 03, 2017 | 53.77 | 54.03 | 53.26 | 53.73 | 3,982,801 | +0.04(+0.07%) |
Mar 31, 2017 | 53.62 | 53.81 | 53.39 | 53.69 | 3,983,624 | -0.05(-0.09%) |
Mar 30, 2017 | 53.54 | 54.02 | 53.42 | 53.74 | 4,033,132 | +0.23(+0.43%) |
Mar 29, 2017 | 53.63 | 53.78 | 53.07 | 53.51 | 2,329,886 | -0.37(-0.69%) |
Mar 28, 2017 | 53.17 | 54.19 | 53.03 | 53.88 | 2,609,799 | +0.60(+1.12%) |
Mar 27, 2017 | 52.92 | 53.52 | 52.55 | 53.28 | 1,537,685 | -0.16(-0.29%) |
Mar 24, 2017 | 53.90 | 54.01 | 53.25 | 53.44 | 1,724,079 | -0.29(-0.54%) |
Mar 23, 2017 | 54.13 | 54.59 | 53.69 | 53.73 | 2,189,456 | -0.46(-0.86%) |
Mar 22, 2017 | 53.89 | 54.29 | 53.47 | 54.19 | 2,219,561 | +0.15(+0.28%) |
Mar 21, 2017 | 54.93 | 54.96 | 53.58 | 54.04 | 2,643,191 | -0.52(-0.95%) |
Mar 20, 2017 | 54.64 | 54.83 | 54.21 | 54.56 | 1,851,212 | -0.08(-0.14%) |
Mar 17, 2017 | 56.18 | 56.33 | 54.62 | 54.64 | 5,612,418 | -2.03(-3.59%) |
Mar 16, 2017 | 56.69 | 57.05 | 56.57 | 56.67 | 1,977,431 | +0.15(+0.26%) |
Mar 15, 2017 | 56.24 | 56.71 | 56.15 | 56.52 | 2,153,813 | +0.45(+0.80%) |
Mar 14, 2017 | 55.94 | 56.29 | 55.69 | 56.08 | 1,645,472 | -0.12(-0.21%) |
Mar 13, 2017 | 55.76 | 56.33 | 55.67 | 56.19 | 1,535,699 | +0.43(+0.77%) |
Mar 10, 2017 | 55.66 | 55.93 | 55.48 | 55.76 | 1,628,505 | +0.49(+0.89%) |
Mar 09, 2017 | 55.95 | 56.11 | 55.21 | 55.27 | 2,212,597 | -0.45(-0.81%) |
Mar 08, 2017 | 55.69 | 56.21 | 55.65 | 55.72 | 1,302,901 | +0.31(+0.56%) |
Mar 07, 2017 | 55.53 | 55.69 | 55.26 | 55.41 | 1,146,060 | -0.13(-0.24%) |
Mar 06, 2017 | 55.56 | 55.94 | 55.32 | 55.55 | 1,362,501 | -0.19(-0.34%) |
Mar 03, 2017 | 56.14 | 56.51 | 55.50 | 55.73 | 1,948,889 | -0.31(-0.56%) |
Mar 02, 2017 | 56.70 | 56.74 | 56.05 | 56.05 | 2,089,894 | -0.64(-1.13%) |
Mar 01, 2017 | 56.27 | 56.79 | 56.01 | 56.69 | 2,970,953 | +1.03(+1.85%) |
Feb 28, 2017 | 56.19 | 56.51 | 55.31 | 55.65 | 3,347,985 | -0.68(-1.21%) |
Feb 27, 2017 | 56.23 | 56.67 | 56.17 | 56.33 | 1,394,072 | +0.10(+0.18%) |
Feb 24, 2017 | 55.93 | 56.24 | 55.68 | 56.23 | 1,303,528 | -0.01(-0.01%) |
Feb 23, 2017 | 56.08 | 56.25 | 55.83 | 56.24 | 2,134,198 | +0.39(+0.70%) |
Feb 22, 2017 | 55.34 | 55.87 | 55.34 | 55.85 | 1,538,968 | +0.20(+0.37%) |
Feb 21, 2017 | 55.83 | 56.00 | 55.41 | 55.65 | 1,810,681 | +0.08(+0.14%) |
Feb 17, 2017 | 55.57 | 55.57 | 55.57 | 0 | -0.17(-0.31%) | |
Feb 16, 2017 | 55.49 | 56.10 | 55.49 | 55.74 | 1,816,210 | -0.18(-0.32%) |
Feb 15, 2017 | 54.64 | 56.00 | 54.47 | 55.92 | 2,899,893 | +1.32(+2.42%) |
Feb 14, 2017 | 54.44 | 54.77 | 54.27 | 54.60 | 2,277,467 | +0.03(+0.06%) |
Feb 13, 2017 | 54.48 | 54.71 | 53.94 | 54.57 | 2,582,214 | +0.33(+0.61%) |
Feb 10, 2017 | 53.64 | 54.24 | 53.54 | 54.24 | 2,695,370 | +0.74(+1.39%) |
Feb 09, 2017 | 53.17 | 53.67 | 52.82 | 53.50 | 2,232,175 | +0.69(+1.30%) |
Feb 08, 2017 | 52.75 | 53.06 | 52.61 | 52.81 | 2,446,825 | +0.02(+0.03%) |
Feb 07, 2017 | 52.80 | 53.02 | 52.50 | 52.79 | 1,850,544 | +0.17(+0.33%) |
Feb 06, 2017 | 52.13 | 53.14 | 52.13 | 52.62 | 2,389,763 | -0.30(-0.56%) |
Feb 03, 2017 | 52.54 | 53.36 | 52.37 | 52.92 | 3,671,400 | +0.98(+1.90%) |
Feb 02, 2017 | 52.05 | 52.21 | 51.06 | 51.93 | 4,737,178 | -0.25(-0.48%) |
Feb 01, 2017 | 53.22 | 53.22 | 52.04 | 52.18 | 3,823,214 | -0.52(-0.99%) |
Jan 31, 2017 | 52.86 | 53.18 | 52.50 | 52.71 | 4,694,793 | -0.41(-0.77%) |
Jan 30, 2017 | 54.04 | 54.15 | 52.91 | 53.11 | 3,887,851 | -1.12(-2.06%) |
Jan 27, 2017 | 54.57 | 54.63 | 53.00 | 54.23 | 5,862,821 | -0.68(-1.24%) |
Jan 26, 2017 | 56.20 | 56.75 | 53.22 | 54.91 | 9,786,519 | -3.06(-5.28%) |
Jan 25, 2017 | 58.12 | 58.27 | 57.46 | 57.98 | 2,423,810 | +0.27(+0.46%) |
Jan 24, 2017 | 57.44 | 57.90 | 57.14 | 57.71 | 1,530,884 | +0.30(+0.53%) |
Jan 23, 2017 | 57.33 | 57.54 | 56.92 | 57.41 | 1,717,960 | -0.20(-0.34%) |
Jan 20, 2017 | 56.95 | 57.60 | 56.58 | 57.60 | 2,280,835 | +0.74(+1.31%) |
Jan 19, 2017 | 57.44 | 57.44 | 56.60 | 56.86 | 2,130,586 | -0.42(-0.74%) |
Jan 18, 2017 | 57.23 | 57.32 | 56.74 | 57.28 | 2,335,377 | +0.19(+0.33%) |
Jan 17, 2017 | 57.17 | 57.39 | 56.77 | 57.09 | 2,257,347 | -0.49(-0.86%) |
Jan 13, 2017 | 57.58 | 57.58 | 57.58 | 0 | +0.12(+0.20%) | |
Jan 12, 2017 | 57.55 | 57.72 | 56.58 | 57.47 | 1,529,161 | -0.38(-0.66%) |
Jan 11, 2017 | 57.45 | 57.85 | 57.12 | 57.85 | 1,840,666 | +0.42(+0.73%) |
Jan 10, 2017 | 56.96 | 57.78 | 56.30 | 57.43 | 3,159,315 | +0.51(+0.89%) |
Jan 09, 2017 | 58.84 | 59.13 | 56.73 | 56.92 | 5,091,646 | -2.18(-3.69%) |
Jan 06, 2017 | 59.78 | 59.99 | 58.91 | 59.10 | 2,133,115 | -0.59(-0.98%) |
Jan 05, 2017 | 60.08 | 60.08 | 58.80 | 59.69 | 1,322,776 | -0.47(-0.78%) |
Jan 04, 2017 | 59.55 | 60.24 | 59.28 | 60.16 | 1,640,211 | +0.88(+1.49%) |
Jan 03, 2017 | 59.66 | 60.00 | 58.98 | 59.27 | 2,129,619 | +0.45(+0.77%) |
Dec 30, 2016 | 58.82 | 58.82 | 58.82 | 0 | -0.22(-0.37%) | |
Dec 29, 2016 | 59.44 | 59.76 | 58.91 | 59.04 | 1,113,039 | -0.41(-0.70%) |
Dec 28, 2016 | 60.26 | 60.26 | 59.40 | 59.45 | 713,115 | -0.65(-1.08%) |
Dec 27, 2016 | 60.09 | 60.18 | 59.79 | 60.10 | 638,992 | +0.24(+0.40%) |
Dec 23, 2016 | 59.86 | 59.86 | 59.86 | 0 | +0.02(+0.03%) | |
Dec 22, 2016 | 60.59 | 60.73 | 59.80 | 59.84 | 2,242,754 | -0.66(-1.10%) |
Dec 21, 2016 | 60.55 | 60.73 | 60.28 | 60.51 | 1,333,934 | -0.20(-0.32%) |
Dec 20, 2016 | 60.34 | 60.73 | 60.00 | 60.70 | 1,885,611 | +0.81(+1.36%) |
Dec 19, 2016 | 59.84 | 60.00 | 59.30 | 59.89 | 1,621,331 | -0.10(-0.17%) |
Dec 16, 2016 | 59.41 | 60.10 | 59.37 | 59.99 | 4,509,690 | +0.59(+1.00%) |
Dec 15, 2016 | 59.46 | 60.02 | 59.06 | 59.40 | 1,347,113 | +0.23(+0.38%) |
Dec 14, 2016 | 59.55 | 60.18 | 59.09 | 59.17 | 2,051,844 | -0.57(-0.95%) |
Dec 13, 2016 | 59.44 | 60.17 | 59.25 | 59.74 | 2,337,279 | +0.74(+1.26%) |
Dec 12, 2016 | 59.29 | 59.84 | 58.74 | 59.00 | 2,397,849 | -0.44(-0.74%) |
Dec 09, 2016 | 60.89 | 60.89 | 59.38 | 59.44 | 3,764,953 | -1.56(-2.56%) |
Dec 08, 2016 | 60.02 | 61.27 | 59.75 | 61.00 | 2,923,156 | +0.98(+1.63%) |
Dec 07, 2016 | 59.08 | 60.05 | 58.87 | 60.02 | 1,906,387 | +0.98(+1.66%) |
Dec 06, 2016 | 58.96 | 59.06 | 58.58 | 59.05 | 2,093,447 | +0.40(+0.67%) |
Dec 05, 2016 | 58.95 | 59.25 | 58.35 | 58.65 | 2,191,922 | +0.08(+0.13%) |
Dec 02, 2016 | 58.43 | 58.87 | 58.01 | 58.57 | 2,127,503 | -0.07(-0.12%) |
Dec 01, 2016 | 57.83 | 58.74 | 57.50 | 58.64 | 3,440,468 | +1.17(+2.04%) |
Nov 30, 2016 | 57.48 | 58.00 | 57.17 | 57.47 | 2,624,284 | +0.53(+0.93%) |
Nov 29, 2016 | 56.90 | 57.11 | 56.55 | 56.94 | 1,391,271 | +0.18(+0.31%) |
Nov 28, 2016 | 57.41 | 57.70 | 56.70 | 56.76 | 1,665,718 | -0.99(-1.72%) |
Nov 25, 2016 | 57.73 | 58.05 | 57.46 | 57.76 | 631,998 | +0.12(+0.20%) |
Nov 23, 2016 | 57.64 | 57.64 | 57.64 | 0 | +0.18(+0.31%) | |
Nov 22, 2016 | 57.35 | 57.50 | 56.74 | 57.46 | 1,979,096 | +0.25(+0.43%) |
Nov 21, 2016 | 57.19 | 57.36 | 56.90 | 57.21 | 1,524,670 | +0.20(+0.35%) |
Nov 18, 2016 | 56.90 | 57.41 | 56.66 | 57.01 | 1,883,229 | +0.23(+0.40%) |
Nov 17, 2016 | 56.07 | 56.95 | 55.87 | 56.79 | 2,860,258 | +0.53(+0.94%) |
Nov 16, 2016 | 56.62 | 56.94 | 56.13 | 56.26 | 1,949,167 | -0.87(-1.52%) |
Nov 15, 2016 | 56.22 | 57.14 | 56.18 | 57.13 | 3,336,236 | +0.30(+0.53%) |
Nov 14, 2016 | 55.43 | 56.83 | 55.27 | 56.83 | 5,308,050 | +2.12(+3.87%) |
Nov 11, 2016 | 54.43 | 54.95 | 53.79 | 54.71 | 4,652,617 | +0.16(+0.30%) |
Nov 10, 2016 | 53.16 | 57.56 | 53.04 | 54.55 | 8,289,223 | +1.51(+2.84%) |
Nov 09, 2016 | 49.50 | 53.51 | 49.45 | 53.04 | 6,474,605 | +3.55(+7.18%) |
Nov 08, 2016 | 49.82 | 50.03 | 49.14 | 49.49 | 3,515,930 | -0.43(-0.87%) |
Nov 07, 2016 | 50.23 | 50.32 | 49.70 | 49.92 | 1,423,451 | +0.49(+0.99%) |
Nov 04, 2016 | 49.41 | 49.90 | 49.21 | 49.43 | 2,120,545 | +0.01(+0.02%) |
Nov 03, 2016 | 49.16 | 49.70 | 49.16 | 49.42 | 2,126,268 | +0.37(+0.76%) |
Nov 02, 2016 | 49.46 | 49.56 | 48.86 | 49.05 | 4,579,330 | -0.47(-0.96%) |
Nov 01, 2016 | 49.85 | 49.89 | 49.12 | 49.52 | 3,169,679 | -0.15(-0.30%) |
Oct 31, 2016 | 49.85 | 49.96 | 49.41 | 49.67 | 3,586,318 | +0.01(+0.02%) |
Oct 28, 2016 | 49.47 | 50.25 | 49.34 | 49.66 | 2,628,347 | +0.13(+0.27%) |
Oct 27, 2016 | 51.66 | 52.40 | 49.00 | 49.53 | 6,037,804 | -1.96(-3.80%) |
Oct 26, 2016 | 51.12 | 51.56 | 50.97 | 51.49 | 2,223,339 | +0.24(+0.47%) |
Oct 25, 2016 | 51.84 | 52.31 | 51.17 | 51.25 | 2,353,458 | -0.58(-1.12%) |
Oct 24, 2016 | 51.39 | 51.98 | 51.39 | 51.83 | 2,088,425 | +0.64(+1.26%) |
Oct 21, 2016 | 50.83 | 51.23 | 50.74 | 51.19 | 1,474,654 | +0.06(+0.12%) |
Oct 20, 2016 | 51.01 | 51.40 | 50.97 | 51.12 | 1,835,187 | +0.00(+0.00%) |
Oct 19, 2016 | 50.73 | 51.19 | 50.60 | 51.12 | 1,298,239 | +0.52(+1.03%) |
Oct 18, 2016 | 51.01 | 51.03 | 50.31 | 50.60 | 1,943,238 | +0.12(+0.25%) |
Oct 17, 2016 | 51.04 | 51.14 | 50.39 | 50.48 | 1,786,371 | -0.66(-1.29%) |
Oct 14, 2016 | 51.39 | 51.66 | 50.91 | 51.14 | 1,619,535 | +0.18(+0.35%) |
Oct 13, 2016 | 51.01 | 51.08 | 50.36 | 50.96 | 1,528,197 | -0.38(-0.74%) |
Oct 12, 2016 | 51.08 | 51.86 | 51.08 | 51.34 | 2,826,651 | +0.16(+0.32%) |
Oct 11, 2016 | 51.73 | 51.76 | 50.87 | 51.18 | 2,476,526 | -0.65(-1.26%) |
Oct 10, 2016 | 51.96 | 52.17 | 51.74 | 51.83 | 2,127,137 | +0.16(+0.32%) |
Oct 07, 2016 | 52.21 | 52.51 | 51.46 | 51.67 | 2,541,643 | -0.59(-1.13%) |
Oct 06, 2016 | 52.40 | 52.59 | 52.19 | 52.26 | 1,434,393 | -0.19(-0.36%) |
Oct 05, 2016 | 51.80 | 52.50 | 51.80 | 52.44 | 2,691,324 | +0.80(+1.55%) |
Oct 04, 2016 | 51.66 | 52.05 | 51.29 | 51.64 | 2,832,829 | +0.08(+0.15%) |