Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 64.01 | 64.29 | 63.82 | 64.01 | 1,706,670 | -0.05(-0.08%) |
Apr 27, 2017 | 64.06 | 64.75 | 63.86 | 64.06 | 1,891,298 | +0.47(+0.75%) |
Apr 26, 2017 | 65.15 | 65.32 | 63.47 | 63.59 | 3,313,440 | -1.70(-2.60%) |
Apr 25, 2017 | 65.26 | 65.59 | 65.19 | 65.29 | 1,836,936 | +0.11(+0.18%) |
Apr 24, 2017 | 64.93 | 65.26 | 64.84 | 65.17 | 1,600,676 | +0.63(+0.98%) |
Apr 21, 2017 | 64.12 | 64.71 | 64.07 | 64.54 | 1,541,927 | +0.48(+0.74%) |
Apr 20, 2017 | 64.09 | 64.18 | 63.94 | 64.06 | 1,294,271 | +0.11(+0.18%) |
Apr 19, 2017 | 63.86 | 64.07 | 63.76 | 63.95 | 1,626,369 | +0.23(+0.36%) |
Apr 18, 2017 | 63.81 | 63.53 | 63.72 | 1,503,254 | -0.04(-0.07%) | |
Apr 17, 2017 | 63.52 | 63.95 | 63.52 | 63.76 | 1,411,133 | +0.42(+0.67%) |
Apr 13, 2017 | 63.43 | 63.66 | 63.25 | 63.34 | 2,191,507 | -0.25(-0.39%) |
Apr 12, 2017 | 63.95 | 64.05 | 63.46 | 63.59 | 1,764,057 | -0.50(-0.78%) |
Apr 11, 2017 | 64.10 | 64.18 | 63.77 | 64.09 | 1,378,170 | -0.02(-0.03%) |
Apr 10, 2017 | 64.30 | 64.42 | 63.99 | 64.11 | 1,395,015 | -0.28(-0.44%) |
Apr 07, 2017 | 64.37 | 64.66 | 64.25 | 64.39 | 1,336,005 | +0.11(+0.16%) |
Apr 06, 2017 | 64.34 | 64.43 | 63.98 | 64.28 | 1,429,309 | -0.16(-0.25%) |
Apr 05, 2017 | 64.01 | 64.85 | 64.01 | 64.44 | 1,772,782 | +0.65(+1.02%) |
Apr 04, 2017 | 63.91 | 64.13 | 63.70 | 63.79 | 2,633,647 | -0.05(-0.08%) |
Apr 03, 2017 | 64.27 | 64.28 | 63.76 | 63.84 | 1,738,124 | -0.29(-0.45%) |
Mar 31, 2017 | 63.96 | 64.33 | 63.92 | 64.13 | 1,513,313 | -0.01(-0.01%) |
Mar 30, 2017 | 63.49 | 64.15 | 63.46 | 64.14 | 1,537,280 | +0.69(+1.08%) |
Mar 29, 2017 | 63.19 | 63.70 | 63.17 | 63.46 | 2,010,776 | -0.17(-0.26%) |
Mar 28, 2017 | 62.99 | 63.73 | 62.91 | 63.62 | 1,841,679 | +0.40(+0.64%) |
Mar 27, 2017 | 63.48 | 63.48 | 62.94 | 63.22 | 1,847,063 | -0.39(-0.61%) |
Mar 24, 2017 | 63.85 | 64.09 | 63.46 | 63.61 | 1,794,123 | -0.21(-0.33%) |
Mar 23, 2017 | 63.82 | 64.11 | 63.73 | 63.82 | 1,380,111 | -0.08(-0.12%) |
Mar 22, 2017 | 64.01 | 64.16 | 63.80 | 63.90 | 1,590,904 | +0.11(+0.18%) |
Mar 21, 2017 | 64.51 | 64.53 | 63.69 | 63.78 | 2,495,041 | -0.52(-0.81%) |
Mar 20, 2017 | 64.71 | 64.74 | 64.26 | 64.30 | 1,642,693 | -0.38(-0.58%) |
Mar 17, 2017 | 64.52 | 64.90 | 64.35 | 64.68 | 3,642,179 | +0.38(+0.59%) |
Mar 16, 2017 | 64.78 | 65.00 | 64.15 | 64.30 | 1,662,735 | -0.59(-0.91%) |
Mar 15, 2017 | 64.23 | 64.97 | 64.08 | 64.89 | 1,791,409 | +0.70(+1.10%) |
Mar 14, 2017 | 64.28 | 64.40 | 63.96 | 64.19 | 1,216,709 | -0.11(-0.16%) |
Mar 13, 2017 | 64.09 | 64.34 | 63.91 | 64.29 | 1,545,865 | +0.09(+0.14%) |
Mar 10, 2017 | 63.80 | 64.29 | 63.77 | 64.20 | 1,863,451 | +0.62(+0.97%) |
Mar 09, 2017 | 63.51 | 63.68 | 63.27 | 63.59 | 1,783,093 | +0.10(+0.15%) |
Mar 08, 2017 | 63.51 | 63.84 | 63.33 | 63.49 | 1,725,310 | -0.07(-0.12%) |
Mar 07, 2017 | 63.70 | 64.06 | 63.55 | 63.57 | 2,015,141 | -0.27(-0.42%) |
Mar 06, 2017 | 63.46 | 63.89 | 63.33 | 63.84 | 2,281,188 | +0.16(+0.25%) |
Mar 03, 2017 | 64.07 | 64.09 | 63.55 | 63.68 | 2,440,394 | -0.39(-0.61%) |
Mar 02, 2017 | 63.96 | 64.31 | 63.88 | 64.07 | 1,267,433 | -0.08(-0.12%) |
Mar 01, 2017 | 64.14 | 64.40 | 63.70 | 64.15 | 1,997,817 | +0.04(+0.07%) |
Feb 28, 2017 | 64.01 | 64.29 | 63.94 | 64.11 | 2,419,171 | +0.07(+0.11%) |
Feb 27, 2017 | 63.89 | 64.22 | 63.83 | 64.04 | 1,308,657 | +0.08(+0.12%) |
Feb 24, 2017 | 63.81 | 63.96 | 63.62 | 63.96 | 1,315,959 | +0.21(+0.33%) |
Feb 23, 2017 | 63.95 | 64.09 | 63.47 | 63.75 | 1,703,782 | -0.09(-0.14%) |
Feb 22, 2017 | 63.70 | 64.01 | 63.45 | 63.84 | 1,508,776 | +0.17(+0.26%) |
Feb 21, 2017 | 63.26 | 64.00 | 63.14 | 63.67 | 1,963,743 | +0.32(+0.51%) |
Feb 17, 2017 | 63.35 | 63.35 | 63.35 | 0 | +1.11(+1.78%) | |
Feb 16, 2017 | 60.89 | 62.28 | 60.81 | 62.24 | 2,576,208 | -0.15(-0.24%) |
Feb 15, 2017 | 61.77 | 62.47 | 61.64 | 62.39 | 1,714,390 | +0.43(+0.69%) |
Feb 14, 2017 | 61.90 | 62.12 | 61.84 | 61.96 | 1,406,905 | +0.02(+0.03%) |
Feb 13, 2017 | 61.72 | 62.07 | 61.65 | 61.94 | 1,771,369 | +0.26(+0.43%) |
Feb 10, 2017 | 61.35 | 61.93 | 61.24 | 61.68 | 1,849,647 | +0.25(+0.41%) |
Feb 09, 2017 | 61.21 | 61.47 | 60.98 | 61.42 | 1,729,377 | +0.21(+0.34%) |
Feb 08, 2017 | 61.07 | 61.32 | 60.99 | 61.21 | 1,834,751 | +0.10(+0.16%) |
Feb 07, 2017 | 60.75 | 61.28 | 60.73 | 61.12 | 1,778,186 | +0.42(+0.69%) |
Feb 06, 2017 | 61.04 | 61.14 | 60.60 | 60.70 | 1,150,740 | -0.20(-0.33%) |
Feb 03, 2017 | 61.01 | 61.20 | 60.84 | 60.90 | 1,546,213 | +0.01(+0.01%) |
Feb 02, 2017 | 60.46 | 60.94 | 60.38 | 60.89 | 1,844,987 | +0.40(+0.66%) |
Feb 01, 2017 | 60.61 | 60.86 | 60.33 | 60.49 | 1,965,952 | -0.28(-0.46%) |
Jan 31, 2017 | 60.95 | 61.19 | 60.63 | 60.77 | 1,571,544 | -0.09(-0.14%) |
Jan 30, 2017 | 60.93 | 60.93 | 60.66 | 60.86 | 1,310,878 | -0.03(-0.06%) |
Jan 27, 2017 | 61.07 | 61.07 | 60.80 | 60.89 | 1,297,810 | -0.08(-0.13%) |
Jan 26, 2017 | 60.93 | 61.07 | 60.86 | 60.97 | 1,300,448 | +0.05(+0.09%) |
Jan 25, 2017 | 60.82 | 61.19 | 60.82 | 60.92 | 2,209,353 | +0.10(+0.16%) |
Jan 24, 2017 | 60.64 | 60.87 | 60.33 | 60.82 | 1,247,591 | +0.19(+0.32%) |
Jan 23, 2017 | 60.93 | 61.09 | 60.53 | 60.63 | 1,149,453 | -0.28(-0.46%) |
Jan 20, 2017 | 60.96 | 61.06 | 60.73 | 60.91 | 1,522,548 | +0.08(+0.13%) |
Jan 19, 2017 | 60.66 | 60.93 | 60.55 | 60.83 | 1,329,040 | -0.02(-0.03%) |
Jan 18, 2017 | 60.71 | 60.92 | 60.71 | 60.85 | 1,627,520 | +0.10(+0.16%) |
Jan 17, 2017 | 60.80 | 60.96 | 60.66 | 60.75 | 2,052,919 | -0.27(-0.44%) |
Jan 13, 2017 | 61.02 | 61.02 | 61.02 | 0 | -0.09(-0.14%) | |
Jan 12, 2017 | 61.17 | 61.30 | 60.67 | 61.11 | 1,529,973 | -0.21(-0.34%) |
Jan 11, 2017 | 60.73 | 61.44 | 60.64 | 61.32 | 1,980,747 | +0.56(+0.92%) |
Jan 10, 2017 | 60.84 | 61.19 | 60.49 | 60.76 | 2,390,203 | -0.25(-0.42%) |
Jan 09, 2017 | 61.51 | 61.63 | 60.91 | 61.01 | 2,587,601 | -0.36(-0.58%) |
Jan 06, 2017 | 61.56 | 61.91 | 61.36 | 61.37 | 1,796,359 | -0.35(-0.57%) |
Jan 05, 2017 | 61.53 | 62.17 | 61.46 | 61.72 | 2,818,234 | +0.24(+0.38%) |
Jan 04, 2017 | 61.86 | 62.24 | 61.49 | 61.49 | 1,837,121 | -0.17(-0.28%) |
Jan 03, 2017 | 62.08 | 62.08 | 61.37 | 61.66 | 1,994,553 | -0.34(-0.55%) |
Dec 30, 2016 | 62.00 | 62.00 | 62.00 | 0 | -0.09(-0.14%) | |
Dec 29, 2016 | 62.08 | 62.29 | 62.02 | 62.09 | 996,533 | +0.04(+0.07%) |
Dec 28, 2016 | 62.08 | 62.43 | 61.99 | 62.05 | 1,256,727 | +0.00(+0.00%) |
Dec 27, 2016 | 62.05 | 62.18 | 61.95 | 62.05 | 810,248 | +0.03(+0.06%) |
Dec 23, 2016 | 62.01 | 62.01 | 62.01 | 0 | +0.11(+0.18%) | |
Dec 22, 2016 | 61.81 | 62.02 | 61.74 | 61.90 | 1,839,923 | +0.09(+0.14%) |
Dec 21, 2016 | 62.17 | 62.39 | 61.80 | 61.81 | 1,647,679 | -0.39(-0.63%) |
Dec 20, 2016 | 62.30 | 62.76 | 62.17 | 62.20 | 1,670,684 | +0.04(+0.07%) |
Dec 19, 2016 | 61.85 | 62.40 | 61.78 | 62.16 | 2,572,940 | +0.88(+1.44%) |
Dec 16, 2016 | 61.49 | 61.91 | 61.21 | 61.28 | 4,197,154 | -0.02(-0.03%) |
Dec 15, 2016 | 61.11 | 61.56 | 61.11 | 61.29 | 3,659,467 | +0.05(+0.09%) |
Dec 14, 2016 | 62.11 | 62.17 | 61.20 | 61.24 | 2,726,811 | -0.69(-1.12%) |
Dec 13, 2016 | 61.87 | 62.23 | 61.55 | 61.93 | 2,011,669 | +0.11(+0.18%) |
Dec 12, 2016 | 61.15 | 61.87 | 61.09 | 61.82 | 1,603,537 | +0.59(+0.97%) |
Dec 09, 2016 | 61.27 | 61.41 | 61.00 | 61.22 | 1,862,047 | -0.04(-0.06%) |
Dec 08, 2016 | 61.13 | 61.45 | 61.02 | 61.26 | 1,584,347 | +0.10(+0.17%) |
Dec 07, 2016 | 60.73 | 61.16 | 60.31 | 61.15 | 2,904,044 | +0.38(+0.62%) |
Dec 06, 2016 | 60.24 | 60.80 | 60.19 | 60.78 | 2,581,762 | +0.45(+0.74%) |
Dec 05, 2016 | 61.12 | 61.40 | 60.23 | 60.33 | 2,997,917 | -0.76(-1.25%) |
Dec 02, 2016 | 60.84 | 61.56 | 60.69 | 61.09 | 2,098,690 | +0.51(+0.84%) |
Dec 01, 2016 | 60.87 | 61.04 | 60.27 | 60.59 | 2,736,710 | -0.20(-0.33%) |
Nov 30, 2016 | 61.52 | 61.52 | 60.79 | 60.79 | 3,312,842 | -0.40(-0.66%) |
Nov 29, 2016 | 60.87 | 61.43 | 60.76 | 61.19 | 2,751,072 | +0.14(+0.23%) |
Nov 28, 2016 | 60.85 | 61.16 | 60.64 | 61.05 | 1,739,770 | +0.17(+0.29%) |
Nov 25, 2016 | 60.49 | 60.96 | 60.44 | 60.88 | 863,306 | +0.43(+0.70%) |
Nov 23, 2016 | 60.45 | 60.45 | 60.45 | 0 | -0.03(-0.04%) | |
Nov 22, 2016 | 60.56 | 60.76 | 60.41 | 60.48 | 1,830,382 | +0.03(+0.06%) |
Nov 21, 2016 | 59.97 | 60.48 | 59.81 | 60.44 | 1,881,139 | +0.55(+0.91%) |
Nov 18, 2016 | 59.77 | 59.95 | 59.56 | 59.89 | 2,391,491 | +0.11(+0.19%) |
Nov 17, 2016 | 59.62 | 59.90 | 59.48 | 59.78 | 2,144,279 | +0.05(+0.09%) |
Nov 16, 2016 | 59.68 | 60.37 | 59.37 | 59.73 | 2,950,116 | +0.05(+0.09%) |
Nov 15, 2016 | 58.97 | 59.70 | 58.89 | 59.68 | 3,437,546 | +0.81(+1.37%) |
Nov 14, 2016 | 58.81 | 59.11 | 58.36 | 58.87 | 2,251,168 | +0.10(+0.16%) |
Nov 11, 2016 | 57.72 | 59.00 | 57.72 | 58.77 | 2,790,021 | +0.93(+1.61%) |
Nov 10, 2016 | 57.37 | 57.95 | 57.00 | 57.84 | 3,161,829 | +0.50(+0.88%) |
Nov 09, 2016 | 56.22 | 57.46 | 55.91 | 57.34 | 2,913,767 | +0.57(+1.01%) |
Nov 08, 2016 | 56.22 | 57.01 | 56.09 | 56.76 | 1,960,458 | +0.52(+0.93%) |
Nov 07, 2016 | 55.86 | 56.29 | 55.67 | 56.24 | 2,191,525 | +1.16(+2.10%) |
Nov 04, 2016 | 55.12 | 55.39 | 55.07 | 55.09 | 1,307,558 | -0.03(-0.06%) |
Nov 03, 2016 | 55.32 | 55.32 | 54.93 | 55.12 | 1,230,693 | -0.20(-0.36%) |
Nov 02, 2016 | 55.69 | 55.88 | 55.20 | 55.32 | 2,132,776 | -0.27(-0.48%) |
Nov 01, 2016 | 56.43 | 56.50 | 55.45 | 55.59 | 3,101,626 | -1.49(-2.60%) |
Oct 31, 2016 | 56.44 | 57.26 | 56.43 | 57.08 | 4,060,265 | +1.46(+2.63%) |
Oct 28, 2016 | 55.21 | 56.01 | 55.21 | 55.62 | 2,940,709 | +0.54(+0.98%) |
Oct 27, 2016 | 55.80 | 56.02 | 54.96 | 55.08 | 2,431,584 | -0.53(-0.95%) |
Oct 26, 2016 | 55.67 | 55.85 | 54.73 | 55.61 | 2,618,798 | +1.07(+1.96%) |
Oct 25, 2016 | 54.31 | 55.10 | 54.18 | 54.54 | 2,718,556 | +0.14(+0.26%) |
Oct 24, 2016 | 54.24 | 54.51 | 54.24 | 54.40 | 1,453,536 | +0.32(+0.59%) |
Oct 21, 2016 | 53.91 | 54.11 | 53.54 | 54.08 | 1,332,608 | -0.20(-0.37%) |
Oct 20, 2016 | 54.24 | 54.41 | 54.04 | 54.28 | 1,126,751 | +0.01(+0.02%) |
Oct 19, 2016 | 54.37 | 54.41 | 53.87 | 54.27 | 1,604,457 | -0.10(-0.18%) |
Oct 18, 2016 | 54.81 | 54.89 | 54.29 | 54.36 | 1,082,652 | -0.09(-0.16%) |
Oct 17, 2016 | 53.78 | 54.61 | 53.73 | 54.45 | 1,993,705 | +0.66(+1.23%) |
Oct 14, 2016 | 53.76 | 54.30 | 53.67 | 53.79 | 2,150,219 | +0.16(+0.29%) |
Oct 13, 2016 | 53.98 | 54.09 | 53.10 | 53.63 | 2,953,469 | -0.97(-1.78%) |
Oct 12, 2016 | 54.36 | 54.89 | 54.21 | 54.61 | 2,100,988 | +0.34(+0.62%) |
Oct 11, 2016 | 54.43 | 54.63 | 54.08 | 54.27 | 1,657,597 | -0.30(-0.56%) |
Oct 10, 2016 | 54.19 | 54.64 | 54.19 | 54.57 | 2,711,207 | +0.43(+0.80%) |
Oct 07, 2016 | 54.53 | 54.63 | 54.14 | 54.14 | 2,672,385 | -0.43(-0.80%) |
Oct 06, 2016 | 54.22 | 54.76 | 53.95 | 54.57 | 3,113,017 | +0.32(+0.59%) |
Oct 05, 2016 | 54.61 | 54.73 | 54.12 | 54.25 | 1,916,371 | -0.21(-0.38%) |
Oct 04, 2016 | 55.17 | 55.27 | 54.23 | 54.46 | 2,086,639 | -0.70(-1.28%) |
Oct 03, 2016 | 55.37 | 55.43 | 55.09 | 55.16 | 1,415,665 | -0.26(-0.47%) |
Sep 30, 2016 | 55.19 | 55.67 | 55.11 | 55.43 | 2,840,546 | +0.43(+0.77%) |
Sep 29, 2016 | 55.40 | 55.44 | 54.95 | 55.00 | 1,898,363 | -0.50(-0.91%) |
Sep 28, 2016 | 55.60 | 55.77 | 55.39 | 55.50 | 1,674,066 | -0.03(-0.06%) |
Sep 27, 2016 | 55.38 | 55.66 | 55.38 | 55.54 | 3,053,280 | +0.34(+0.61%) |
Sep 26, 2016 | 55.03 | 55.34 | 54.84 | 55.20 | 1,668,142 | +0.12(+0.22%) |
Sep 23, 2016 | 54.87 | 55.41 | 54.87 | 55.08 | 2,211,575 | -0.57(-1.02%) |
Sep 22, 2016 | 55.81 | 55.85 | 55.37 | 55.64 | 6,020,147 | +0.01(+0.02%) |
Sep 21, 2016 | 55.08 | 55.68 | 54.98 | 55.63 | 2,943,208 | +0.68(+1.23%) |
Sep 20, 2016 | 55.18 | 55.37 | 54.91 | 54.96 | 3,549,420 | +0.20(+0.37%) |
Sep 19, 2016 | 54.47 | 54.91 | 54.39 | 54.76 | 2,877,632 | +0.16(+0.29%) |
Sep 16, 2016 | 54.34 | 54.68 | 54.31 | 54.60 | 3,422,961 | -0.02(-0.03%) |
Sep 15, 2016 | 54.40 | 54.89 | 54.29 | 54.62 | 3,131,530 | +0.16(+0.29%) |
Sep 14, 2016 | 54.57 | 54.71 | 54.25 | 54.46 | 2,260,335 | -0.03(-0.06%) |
Sep 13, 2016 | 54.76 | 54.95 | 54.42 | 54.49 | 4,236,793 | -0.57(-1.03%) |
Sep 12, 2016 | 54.67 | 55.25 | 54.44 | 55.06 | 4,375,152 | +0.51(+0.94%) |
Sep 09, 2016 | 55.52 | 55.52 | 54.54 | 54.55 | 2,917,935 | -1.36(-2.43%) |
Sep 08, 2016 | 55.59 | 56.02 | 55.51 | 55.90 | 2,059,337 | +0.17(+0.31%) |
Sep 07, 2016 | 55.81 | 55.89 | 55.49 | 55.73 | 2,327,314 | -0.11(-0.20%) |
Sep 06, 2016 | 55.72 | 56.01 | 55.45 | 55.84 | 2,887,477 | +0.26(+0.47%) |
Sep 02, 2016 | 55.56 | 55.58 | 55.58 | 55.58 | 1,752,792 | +0.30(+0.55%) |
Sep 01, 2016 | 55.26 | 55.39 | 55.00 | 55.28 | 2,576,278 | +0.05(+0.09%) |
Aug 31, 2016 | 55.18 | 55.32 | 54.94 | 55.23 | 1,760,135 | -0.09(-0.17%) |
Aug 30, 2016 | 55.73 | 55.73 | 55.14 | 55.32 | 1,935,013 | -0.28(-0.50%) |
Aug 29, 2016 | 55.37 | 55.76 | 55.26 | 55.60 | 2,585,821 | +0.35(+0.63%) |
Aug 26, 2016 | 56.14 | 56.42 | 55.08 | 55.26 | 3,021,096 | -1.07(-1.90%) |
Aug 25, 2016 | 56.44 | 56.69 | 56.27 | 56.33 | 1,843,659 | -0.07(-0.12%) |
Aug 24, 2016 | 56.33 | 56.51 | 56.20 | 56.40 | 1,502,397 | +0.01(+0.02%) |
Aug 23, 2016 | 56.59 | 56.69 | 56.26 | 56.39 | 1,598,518 | -0.20(-0.35%) |
Aug 22, 2016 | 56.14 | 56.74 | 56.07 | 56.59 | 2,540,632 | +0.47(+0.83%) |
Aug 19, 2016 | 55.95 | 56.21 | 55.87 | 56.12 | 1,766,050 | +0.04(+0.08%) |
Aug 18, 2016 | 56.37 | 56.43 | 55.88 | 56.08 | 2,444,298 | -0.42(-0.75%) |
Aug 17, 2016 | 56.31 | 56.52 | 56.02 | 56.50 | 2,798,976 | +0.38(+0.68%) |
Aug 16, 2016 | 57.00 | 57.00 | 56.03 | 56.12 | 2,591,673 | -1.09(-1.90%) |
Aug 15, 2016 | 57.57 | 57.78 | 57.20 | 57.21 | 1,565,515 | -0.38(-0.66%) |
Aug 12, 2016 | 57.41 | 57.83 | 57.41 | 57.59 | 1,274,720 | -0.13(-0.22%) |
Aug 11, 2016 | 57.59 | 58.08 | 57.47 | 57.72 | 1,966,250 | +0.23(+0.41%) |
Aug 10, 2016 | 56.95 | 57.51 | 56.78 | 57.48 | 1,952,561 | +0.68(+1.20%) |
Aug 09, 2016 | 56.80 | 57.11 | 56.71 | 56.80 | 2,535,203 | +0.22(+0.38%) |
Aug 08, 2016 | 56.99 | 57.16 | 56.58 | 56.59 | 1,913,902 | -0.40(-0.70%) |
Aug 05, 2016 | 57.05 | 57.26 | 56.88 | 56.98 | 2,259,996 | +0.16(+0.29%) |
Aug 04, 2016 | 57.01 | 57.24 | 56.73 | 56.82 | 1,541,128 | -0.03(-0.06%) |
Aug 03, 2016 | 57.03 | 57.21 | 56.68 | 56.85 | 1,849,792 | -0.25(-0.44%) |
Aug 02, 2016 | 57.28 | 57.41 | 56.82 | 57.10 | 2,466,762 | -0.32(-0.56%) |
Aug 01, 2016 | 57.22 | 57.56 | 57.13 | 57.42 | 1,997,929 | +0.31(+0.54%) |
Jul 29, 2016 | 57.32 | 57.35 | 56.88 | 57.11 | 2,407,226 | -0.21(-0.36%) |
Jul 28, 2016 | 57.37 | 57.74 | 57.16 | 57.32 | 2,469,559 | +0.22(+0.39%) |
Jul 27, 2016 | 58.58 | 59.00 | 56.71 | 57.09 | 4,522,278 | -1.08(-1.86%) |
Jul 26, 2016 | 58.12 | 58.22 | 57.71 | 58.17 | 2,501,814 | +0.11(+0.19%) |
Jul 25, 2016 | 57.93 | 58.17 | 57.79 | 58.06 | 2,635,993 | +0.02(+0.03%) |
Jul 22, 2016 | 58.11 | 58.30 | 57.91 | 58.05 | 2,775,732 | +0.02(+0.03%) |
Jul 21, 2016 | 58.42 | 58.52 | 57.94 | 58.03 | 1,910,435 | -0.51(-0.87%) |
Jul 20, 2016 | 58.36 | 58.59 | 58.31 | 58.54 | 1,292,268 | +0.13(+0.22%) |
Jul 19, 2016 | 58.12 | 58.44 | 58.05 | 58.41 | 1,777,790 | +0.34(+0.58%) |
Jul 18, 2016 | 58.55 | 58.63 | 57.98 | 58.07 | 1,703,160 | -0.19(-0.33%) |
Jul 15, 2016 | 58.79 | 58.81 | 58.04 | 58.26 | 2,667,540 | -0.39(-0.66%) |
Jul 14, 2016 | 58.84 | 59.14 | 58.47 | 58.65 | 2,796,101 | +0.08(+0.13%) |
Jul 13, 2016 | 58.40 | 58.69 | 58.00 | 58.57 | 3,689,948 | +0.29(+0.50%) |
Jul 12, 2016 | 58.73 | 58.89 | 58.12 | 58.28 | 2,896,952 | -0.21(-0.35%) |
Jul 11, 2016 | 58.40 | 58.62 | 58.29 | 58.49 | 1,977,768 | +0.09(+0.15%) |
Jul 08, 2016 | 58.25 | 58.68 | 58.12 | 58.40 | 2,360,815 | +0.28(+0.48%) |
Jul 07, 2016 | 58.13 | 58.42 | 57.77 | 58.12 | 1,863,967 | +0.07(+0.12%) |
Jul 06, 2016 | 58.00 | 58.19 | 57.22 | 58.05 | 3,318,559 | +0.12(+0.21%) |
Jul 05, 2016 | 57.29 | 60.90 | 57.28 | 57.93 | 4,723,023 | +0.52(+0.90%) |
Jul 01, 2016 | 57.14 | 57.41 | 57.41 | 57.41 | 2,874,395 | +0.17(+0.30%) |
Jun 30, 2016 | 56.03 | 57.24 | 56.02 | 57.24 | 2,704,338 | +1.29(+2.30%) |
Jun 29, 2016 | 55.71 | 56.13 | 55.68 | 55.95 | 2,418,993 | +0.50(+0.90%) |
Jun 28, 2016 | 55.06 | 55.51 | 54.73 | 55.45 | 2,444,583 | +0.48(+0.86%) |
Jun 27, 2016 | 54.85 | 55.10 | 54.46 | 54.98 | 3,252,785 | -0.04(-0.08%) |
Jun 24, 2016 | 53.53 | 55.28 | 53.31 | 55.02 | 7,958,273 | +0.22(+0.39%) |
Jun 23, 2016 | 54.77 | 54.87 | 54.62 | 54.81 | 1,231,303 | +0.34(+0.62%) |
Jun 22, 2016 | 54.37 | 54.72 | 54.32 | 54.47 | 1,377,244 | +0.29(+0.53%) |
Jun 21, 2016 | 54.35 | 54.43 | 54.07 | 54.18 | 1,398,645 | +0.14(+0.26%) |
Jun 20, 2016 | 54.33 | 54.35 | 54.01 | 54.05 | 2,087,506 | -0.07(-0.13%) |
Jun 17, 2016 | 54.75 | 54.78 | 54.00 | 54.11 | 2,731,807 | -0.66(-1.20%) |
Jun 16, 2016 | 54.22 | 54.84 | 54.18 | 54.77 | 2,241,931 | +0.53(+0.97%) |
Jun 15, 2016 | 54.53 | 54.59 | 54.17 | 54.24 | 1,523,612 | -0.16(-0.29%) |
Jun 14, 2016 | 53.96 | 54.43 | 53.78 | 54.40 | 1,822,515 | +0.36(+0.67%) |
Jun 13, 2016 | 54.11 | 54.35 | 54.02 | 54.04 | 2,049,017 | -0.05(-0.10%) |
Jun 10, 2016 | 54.09 | 54.35 | 53.90 | 54.09 | 1,418,686 | +0.00(+0.00%) |
Jun 09, 2016 | 53.59 | 54.11 | 53.57 | 54.09 | 2,203,297 | +0.35(+0.64%) |
Jun 08, 2016 | 53.70 | 53.76 | 53.57 | 53.74 | 1,358,920 | +0.13(+0.24%) |
Jun 07, 2016 | 53.24 | 53.69 | 53.24 | 53.61 | 2,497,298 | +0.21(+0.39%) |
Jun 06, 2016 | 53.04 | 53.48 | 53.04 | 53.41 | 1,532,236 | +0.31(+0.59%) |
Jun 03, 2016 | 53.04 | 53.25 | 52.73 | 53.10 | 1,514,411 | +0.05(+0.10%) |
Jun 02, 2016 | 52.69 | 53.04 | 52.65 | 53.04 | 1,603,966 | +0.37(+0.71%) |
Jun 01, 2016 | 52.35 | 52.78 | 52.34 | 52.67 | 2,230,163 | +0.38(+0.73%) |
May 31, 2016 | 52.63 | 52.88 | 51.99 | 52.29 | 3,664,678 | -0.33(-0.62%) |
May 27, 2016 | 52.44 | 52.62 | 52.62 | 52.62 | 1,795,200 | +0.19(+0.36%) |
May 26, 2016 | 52.07 | 52.53 | 52.03 | 52.43 | 2,539,857 | +0.40(+0.78%) |
May 25, 2016 | 52.38 | 52.50 | 51.95 | 52.03 | 2,653,979 | -0.34(-0.66%) |
May 24, 2016 | 52.30 | 52.58 | 52.23 | 52.37 | 2,575,705 | +0.47(+0.91%) |
May 23, 2016 | 52.10 | 52.16 | 51.84 | 51.90 | 1,329,541 | -0.21(-0.40%) |
May 20, 2016 | 52.40 | 52.54 | 51.96 | 52.10 | 1,900,761 | -0.03(-0.05%) |
May 19, 2016 | 52.02 | 52.20 | 51.88 | 52.13 | 1,897,202 | -0.03(-0.07%) |
May 18, 2016 | 52.13 | 52.52 | 51.83 | 52.16 | 1,622,275 | +0.06(+0.12%) |
May 17, 2016 | 52.57 | 52.86 | 51.96 | 52.10 | 1,832,463 | -0.62(-1.17%) |
May 16, 2016 | 52.55 | 52.88 | 52.34 | 52.72 | 1,705,776 | -0.01(-0.02%) |
May 13, 2016 | 52.90 | 53.24 | 52.56 | 52.73 | 2,147,623 | -0.27(-0.52%) |
May 12, 2016 | 52.59 | 53.07 | 52.45 | 53.00 | 1,805,295 | +0.40(+0.77%) |
May 11, 2016 | 52.59 | 52.81 | 52.40 | 52.60 | 1,787,459 | -0.03(-0.07%) |
May 10, 2016 | 52.52 | 52.76 | 52.36 | 52.64 | 1,747,713 | +0.13(+0.25%) |
May 09, 2016 | 52.08 | 52.57 | 51.92 | 52.51 | 3,487,430 | +0.44(+0.84%) |
May 06, 2016 | 51.73 | 52.09 | 51.59 | 52.07 | 3,473,091 | +0.33(+0.65%) |
May 05, 2016 | 52.06 | 52.29 | 51.67 | 51.73 | 3,444,149 | -0.09(-0.18%) |
May 04, 2016 | 51.34 | 51.87 | 51.00 | 51.83 | 2,587,085 | +0.49(+0.95%) |
May 03, 2016 | 51.25 | 51.46 | 51.02 | 51.34 | 2,982,352 | -0.12(-0.23%) |