Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 61.26 | 62.95 | 60.82 | 62.51 | 4,096,649 | +1.24(+2.03%) |
Jul 28, 2017 | 60.16 | 61.31 | 60.07 | 61.27 | 2,061,813 | +1.12(+1.86%) |
Jul 27, 2017 | 62.12 | 62.12 | 59.59 | 60.16 | 3,118,574 | -2.99(-4.73%) |
Jul 26, 2017 | 62.59 | 63.74 | 62.43 | 63.14 | 1,986,376 | +0.64(+1.03%) |
Jul 25, 2017 | 61.81 | 62.53 | 61.45 | 62.50 | 1,629,260 | +0.66(+1.07%) |
Jul 24, 2017 | 62.12 | 62.25 | 61.45 | 61.84 | 1,124,175 | -0.26(-0.42%) |
Jul 21, 2017 | 61.43 | 62.18 | 61.43 | 62.10 | 850,360 | +0.58(+0.95%) |
Jul 20, 2017 | 61.53 | 62.03 | 60.98 | 61.52 | 1,325,565 | -0.44(-0.71%) |
Jul 19, 2017 | 60.97 | 62.07 | 60.74 | 61.96 | 2,412,343 | +1.03(+1.69%) |
Jul 18, 2017 | 60.80 | 61.20 | 60.19 | 60.93 | 1,640,145 | +0.06(+0.10%) |
Jul 17, 2017 | 60.25 | 61.15 | 60.23 | 60.86 | 1,730,881 | +0.57(+0.94%) |
Jul 14, 2017 | 59.86 | 60.36 | 59.82 | 60.30 | 1,099,285 | +0.87(+1.47%) |
Jul 13, 2017 | 59.36 | 59.88 | 59.24 | 59.42 | 1,007,262 | +0.11(+0.19%) |
Jul 12, 2017 | 58.70 | 59.63 | 58.70 | 59.31 | 1,054,385 | +1.02(+1.75%) |
Jul 11, 2017 | 58.98 | 58.98 | 57.95 | 58.29 | 1,319,377 | -0.50(-0.84%) |
Jul 10, 2017 | 60.19 | 60.38 | 58.76 | 58.79 | 1,477,302 | -1.39(-2.31%) |
Jul 07, 2017 | 59.84 | 60.60 | 59.56 | 60.18 | 905,620 | +0.49(+0.82%) |
Jul 06, 2017 | 60.74 | 60.82 | 59.61 | 59.69 | 1,524,338 | -1.16(-1.91%) |
Jul 05, 2017 | 61.66 | 61.74 | 60.55 | 60.85 | 1,173,913 | -0.86(-1.40%) |
Jul 03, 2017 | 61.83 | 62.41 | 61.03 | 61.72 | 948,037 | +0.39(+0.63%) |
Jun 30, 2017 | 61.06 | 61.75 | 60.74 | 61.33 | 1,266,270 | +0.37(+0.61%) |
Jun 29, 2017 | 60.69 | 61.43 | 60.50 | 60.97 | 1,013,295 | -0.33(-0.54%) |
Jun 28, 2017 | 61.73 | 61.94 | 61.30 | 61.30 | 1,235,101 | -0.28(-0.46%) |
Jun 27, 2017 | 61.65 | 62.14 | 61.52 | 61.58 | 891,951 | -0.35(-0.57%) |
Jun 26, 2017 | 62.11 | 62.42 | 61.55 | 61.93 | 634,627 | +0.01(+0.01%) |
Jun 23, 2017 | 60.91 | 62.29 | 60.63 | 61.92 | 1,420,589 | +1.13(+1.86%) |
Jun 22, 2017 | 61.24 | 61.24 | 60.41 | 60.79 | 781,588 | -0.61(-1.00%) |
Jun 21, 2017 | 61.63 | 61.87 | 61.20 | 61.41 | 984,608 | -0.16(-0.26%) |
Jun 20, 2017 | 61.29 | 61.81 | 60.59 | 61.56 | 908,596 | +0.29(+0.47%) |
Jun 19, 2017 | 61.56 | 61.86 | 60.76 | 61.27 | 1,401,898 | -0.46(-0.74%) |
Jun 16, 2017 | 60.48 | 61.78 | 60.05 | 61.73 | 1,950,591 | +1.34(+2.23%) |
Jun 15, 2017 | 59.29 | 60.56 | 59.29 | 60.38 | 834,180 | +1.09(+1.84%) |
Jun 14, 2017 | 59.66 | 59.80 | 58.68 | 59.29 | 1,106,324 | +0.16(+0.27%) |
Jun 13, 2017 | 58.66 | 59.16 | 58.43 | 59.13 | 934,755 | +0.42(+0.71%) |
Jun 12, 2017 | 57.80 | 58.73 | 57.80 | 58.72 | 1,250,316 | +0.72(+1.25%) |
Jun 09, 2017 | 58.25 | 58.61 | 57.88 | 57.99 | 890,204 | -0.51(-0.86%) |
Jun 08, 2017 | 59.04 | 57.77 | 58.50 | 844,701 | -0.51(-0.87%) | |
Jun 07, 2017 | 57.96 | 59.02 | 57.81 | 59.01 | 945,505 | +1.05(+1.81%) |
Jun 06, 2017 | 59.04 | 59.14 | 57.90 | 57.96 | 788,517 | -0.93(-1.59%) |
Jun 05, 2017 | 59.32 | 59.44 | 58.33 | 58.90 | 629,118 | -0.61(-1.02%) |
Jun 02, 2017 | 59.23 | 59.85 | 58.93 | 59.50 | 1,652,306 | +0.54(+0.91%) |
Jun 01, 2017 | 60.20 | 60.23 | 58.23 | 58.97 | 1,876,941 | -1.32(-2.19%) |
May 31, 2017 | 59.96 | 60.45 | 59.96 | 60.29 | 1,996,870 | +0.23(+0.39%) |
May 30, 2017 | 60.69 | 61.03 | 60.02 | 60.05 | 1,125,483 | -0.65(-1.06%) |
May 26, 2017 | 61.36 | 61.59 | 60.19 | 60.70 | 1,116,063 | -0.81(-1.32%) |
May 25, 2017 | 61.39 | 62.18 | 61.08 | 61.51 | 2,459,581 | +0.27(+0.44%) |
May 24, 2017 | 60.64 | 61.31 | 60.63 | 61.24 | 1,225,331 | +0.63(+1.04%) |
May 23, 2017 | 60.34 | 60.84 | 60.15 | 60.61 | 1,282,678 | +0.26(+0.44%) |
May 22, 2017 | 59.91 | 60.51 | 59.60 | 60.34 | 2,148,145 | +0.82(+1.37%) |
May 19, 2017 | 59.19 | 59.93 | 58.68 | 59.53 | 3,032,115 | +0.46(+0.78%) |
May 18, 2017 | 58.54 | 61.59 | 58.14 | 59.07 | 1,943,500 | +0.49(+0.84%) |
May 17, 2017 | 55.88 | 58.68 | 55.84 | 58.58 | 2,812,441 | +2.71(+4.85%) |
May 16, 2017 | 57.04 | 57.04 | 55.52 | 55.87 | 2,205,823 | -1.14(-1.99%) |
May 15, 2017 | 56.36 | 57.36 | 56.23 | 57.00 | 1,571,093 | +0.65(+1.15%) |
May 12, 2017 | 56.57 | 56.65 | 56.24 | 56.36 | 1,460,093 | -0.07(-0.12%) |
May 11, 2017 | 56.81 | 56.86 | 56.37 | 56.43 | 2,494,992 | -0.50(-0.87%) |
May 10, 2017 | 56.93 | 57.71 | 56.79 | 56.93 | 850,423 | +0.01(+0.01%) |
May 09, 2017 | 56.97 | 57.36 | 56.54 | 56.92 | 1,016,307 | -0.05(-0.10%) |
May 08, 2017 | 57.30 | 57.34 | 56.53 | 56.97 | 806,373 | -0.14(-0.25%) |
May 05, 2017 | 57.13 | 57.59 | 56.80 | 57.11 | 828,105 | +0.06(+0.11%) |
May 04, 2017 | 56.58 | 57.12 | 55.60 | 57.05 | 1,230,182 | +0.37(+0.66%) |
May 03, 2017 | 57.43 | 57.60 | 56.47 | 56.68 | 1,277,932 | -0.55(-0.97%) |
May 02, 2017 | 58.75 | 58.84 | 57.01 | 57.23 | 2,175,108 | -1.47(-2.51%) |
May 01, 2017 | 58.93 | 59.02 | 58.23 | 58.70 | 1,408,648 | -0.08(-0.13%) |
Apr 28, 2017 | 58.86 | 59.21 | 57.98 | 58.78 | 1,726,373 | -0.40(-0.68%) |
Apr 27, 2017 | 62.06 | 58.94 | 59.18 | 1,773,066 | -2.27(-3.70%) | |
Apr 26, 2017 | 61.21 | 61.63 | 60.80 | 61.46 | 1,580,039 | +0.30(+0.50%) |
Apr 25, 2017 | 61.58 | 61.82 | 60.87 | 61.15 | 1,543,723 | -0.28(-0.46%) |
Apr 24, 2017 | 62.66 | 63.04 | 61.03 | 61.43 | 2,457,824 | -1.19(-1.90%) |
Apr 21, 2017 | 62.69 | 63.18 | 62.44 | 62.62 | 1,468,207 | -0.12(-0.19%) |
Apr 20, 2017 | 62.79 | 62.79 | 62.30 | 62.74 | 1,126,290 | +0.12(+0.19%) |
Apr 19, 2017 | 62.93 | 63.20 | 62.48 | 62.62 | 585,216 | -0.26(-0.41%) |
Apr 18, 2017 | 62.26 | 63.06 | 62.24 | 62.88 | 753,511 | +0.29(+0.46%) |
Apr 17, 2017 | 61.07 | 62.61 | 60.97 | 62.59 | 1,451,638 | +1.81(+2.98%) |
Apr 13, 2017 | 60.73 | 60.89 | 60.32 | 60.78 | 1,060,799 | +0.13(+0.22%) |
Apr 12, 2017 | 61.00 | 61.25 | 60.33 | 60.65 | 1,770,692 | -0.58(-0.95%) |
Apr 11, 2017 | 61.31 | 61.86 | 61.10 | 61.23 | 727,044 | -0.08(-0.13%) |
Apr 10, 2017 | 60.76 | 61.35 | 60.50 | 61.31 | 987,703 | +0.55(+0.91%) |
Apr 07, 2017 | 60.50 | 60.81 | 60.18 | 60.76 | 1,072,009 | +0.30(+0.49%) |
Apr 06, 2017 | 60.19 | 60.70 | 59.88 | 60.46 | 881,901 | +0.24(+0.40%) |
Apr 05, 2017 | 59.26 | 60.29 | 59.14 | 60.22 | 1,281,921 | +0.96(+1.63%) |
Apr 04, 2017 | 58.72 | 59.65 | 58.59 | 59.25 | 1,426,119 | +0.47(+0.79%) |
Apr 03, 2017 | 58.37 | 59.17 | 58.02 | 58.79 | 1,772,525 | +0.90(+1.55%) |
Mar 31, 2017 | 57.40 | 58.21 | 57.35 | 57.89 | 1,511,186 | +0.30(+0.53%) |
Mar 30, 2017 | 57.35 | 57.64 | 56.72 | 57.59 | 746,788 | -0.05(-0.08%) |
Mar 29, 2017 | 58.01 | 58.01 | 57.13 | 57.63 | 1,062,043 | -0.54(-0.94%) |
Mar 28, 2017 | 58.03 | 58.22 | 57.32 | 58.18 | 739,174 | +0.23(+0.40%) |
Mar 27, 2017 | 58.54 | 58.58 | 57.63 | 57.95 | 908,944 | -0.45(-0.77%) |
Mar 24, 2017 | 58.98 | 59.07 | 58.21 | 58.40 | 736,593 | -0.36(-0.61%) |
Mar 23, 2017 | 58.78 | 59.30 | 58.38 | 58.76 | 1,336,594 | +0.02(+0.04%) |
Mar 22, 2017 | 58.92 | 58.95 | 58.01 | 58.73 | 1,040,966 | +0.12(+0.21%) |
Mar 21, 2017 | 58.81 | 59.13 | 58.30 | 58.61 | 1,066,292 | -0.05(-0.08%) |
Mar 20, 2017 | 58.72 | 58.90 | 58.25 | 58.65 | 752,099 | +0.01(+0.01%) |
Mar 17, 2017 | 58.30 | 59.08 | 58.05 | 58.65 | 1,311,546 | +0.53(+0.91%) |
Mar 16, 2017 | 58.76 | 59.08 | 58.08 | 58.12 | 974,286 | -0.64(-1.09%) |
Mar 15, 2017 | 57.74 | 59.04 | 57.39 | 58.76 | 1,267,904 | +1.07(+1.85%) |
Mar 14, 2017 | 57.04 | 57.70 | 56.70 | 57.69 | 1,513,385 | +0.68(+1.20%) |
Mar 13, 2017 | 57.64 | 58.02 | 56.76 | 57.00 | 2,193,306 | -0.55(-0.96%) |
Mar 10, 2017 | 58.70 | 59.40 | 57.43 | 57.56 | 1,698,484 | -1.15(-1.95%) |
Mar 09, 2017 | 60.61 | 60.82 | 58.68 | 58.70 | 1,519,148 | -1.84(-3.04%) |
Mar 08, 2017 | 60.70 | 61.15 | 60.18 | 60.54 | 1,365,878 | -0.29(-0.47%) |
Mar 07, 2017 | 61.02 | 61.21 | 60.56 | 60.83 | 1,333,118 | -0.36(-0.59%) |
Mar 06, 2017 | 60.59 | 61.34 | 60.24 | 61.19 | 1,112,322 | +0.29(+0.48%) |
Mar 03, 2017 | 60.80 | 61.06 | 60.24 | 60.90 | 847,456 | -0.26(-0.43%) |
Mar 02, 2017 | 61.30 | 61.88 | 60.88 | 61.16 | 709,884 | -0.31(-0.50%) |
Mar 01, 2017 | 60.79 | 61.66 | 60.41 | 61.47 | 837,515 | +0.49(+0.80%) |
Feb 28, 2017 | 61.35 | 61.75 | 60.89 | 60.98 | 1,047,703 | -0.25(-0.40%) |
Feb 27, 2017 | 61.35 | 61.68 | 61.06 | 61.23 | 605,919 | +0.02(+0.03%) |
Feb 24, 2017 | 60.98 | 61.46 | 60.44 | 61.21 | 858,619 | +0.27(+0.44%) |
Feb 23, 2017 | 60.39 | 60.97 | 59.24 | 60.95 | 1,216,153 | +0.94(+1.57%) |
Feb 22, 2017 | 60.55 | 61.80 | 59.91 | 60.01 | 2,359,631 | -0.35(-0.57%) |
Feb 21, 2017 | 59.40 | 60.58 | 58.77 | 60.35 | 1,671,573 | +0.86(+1.45%) |
Feb 17, 2017 | 59.49 | 59.49 | 59.49 | 0 | +1.83(+3.18%) | |
Feb 16, 2017 | 57.26 | 58.01 | 56.80 | 57.66 | 1,517,929 | +1.02(+1.81%) |
Feb 15, 2017 | 55.99 | 56.76 | 55.34 | 56.63 | 950,015 | +0.03(+0.05%) |
Feb 14, 2017 | 57.64 | 57.64 | 56.14 | 56.60 | 834,449 | -1.04(-1.80%) |
Feb 13, 2017 | 57.95 | 58.19 | 57.36 | 57.64 | 800,334 | -0.12(-0.20%) |
Feb 10, 2017 | 57.26 | 57.85 | 57.13 | 57.76 | 540,337 | +0.38(+0.66%) |
Feb 09, 2017 | 57.19 | 57.54 | 56.79 | 57.38 | 420,251 | +0.25(+0.43%) |
Feb 08, 2017 | 56.79 | 57.83 | 56.70 | 57.13 | 1,132,635 | +0.36(+0.64%) |
Feb 07, 2017 | 56.36 | 57.15 | 56.36 | 56.77 | 877,031 | +0.39(+0.70%) |
Feb 06, 2017 | 56.26 | 56.59 | 55.54 | 56.38 | 716,171 | +0.15(+0.27%) |
Feb 03, 2017 | 56.31 | 56.42 | 55.65 | 56.22 | 917,180 | +0.42(+0.76%) |
Feb 02, 2017 | 55.15 | 56.12 | 55.15 | 55.80 | 928,311 | +0.63(+1.14%) |
Feb 01, 2017 | 55.23 | 55.62 | 55.04 | 55.17 | 1,040,173 | -0.32(-0.57%) |
Jan 31, 2017 | 55.65 | 56.28 | 55.32 | 55.48 | 992,333 | -0.19(-0.35%) |
Jan 30, 2017 | 56.23 | 56.62 | 55.55 | 55.68 | 1,073,452 | -0.69(-1.23%) |
Jan 27, 2017 | 57.10 | 57.33 | 56.29 | 56.37 | 1,051,526 | -0.60(-1.05%) |
Jan 26, 2017 | 56.86 | 57.33 | 56.24 | 56.97 | 1,226,037 | +0.16(+0.28%) |
Jan 25, 2017 | 57.96 | 58.23 | 56.39 | 56.81 | 1,416,220 | -1.05(-1.82%) |
Jan 24, 2017 | 57.63 | 58.09 | 57.53 | 57.86 | 989,808 | +0.11(+0.19%) |
Jan 23, 2017 | 56.72 | 57.86 | 56.72 | 57.76 | 1,545,642 | +1.22(+2.15%) |
Jan 20, 2017 | 56.26 | 56.66 | 55.65 | 56.54 | 1,308,229 | +0.25(+0.44%) |
Jan 19, 2017 | 56.03 | 56.33 | 55.69 | 56.29 | 988,677 | -0.05(-0.10%) |
Jan 18, 2017 | 56.31 | 56.66 | 55.82 | 56.35 | 1,183,024 | +0.10(+0.18%) |
Jan 17, 2017 | 55.95 | 56.33 | 55.75 | 56.25 | 1,516,844 | +0.30(+0.54%) |
Jan 13, 2017 | 55.95 | 55.95 | 55.95 | 0 | -0.89(-1.57%) | |
Jan 12, 2017 | 57.47 | 57.51 | 56.39 | 56.84 | 1,618,666 | -0.65(-1.13%) |
Jan 11, 2017 | 59.13 | 59.21 | 57.47 | 57.49 | 1,993,909 | -1.52(-2.58%) |
Jan 10, 2017 | 60.26 | 60.38 | 58.98 | 59.01 | 1,240,505 | -1.26(-2.08%) |
Jan 09, 2017 | 61.05 | 61.13 | 60.11 | 60.27 | 800,638 | -0.72(-1.19%) |
Jan 06, 2017 | 60.16 | 61.07 | 59.80 | 60.99 | 1,226,473 | +0.56(+0.93%) |
Jan 05, 2017 | 59.17 | 60.46 | 58.50 | 60.43 | 1,172,871 | +0.78(+1.30%) |
Jan 04, 2017 | 59.43 | 59.97 | 59.13 | 59.65 | 1,186,830 | +0.32(+0.53%) |
Jan 03, 2017 | 59.49 | 59.60 | 58.65 | 59.34 | 1,176,803 | -0.15(-0.25%) |
Dec 30, 2016 | 59.48 | 59.48 | 59.48 | 0 | +1.27(+2.18%) | |
Dec 29, 2016 | 57.26 | 58.55 | 56.56 | 58.21 | 1,140,665 | +0.96(+1.68%) |
Dec 28, 2016 | 58.16 | 58.16 | 57.03 | 57.25 | 1,052,821 | -0.80(-1.38%) |
Dec 27, 2016 | 57.80 | 58.36 | 57.59 | 58.05 | 826,762 | +0.48(+0.83%) |
Dec 23, 2016 | 57.57 | 57.57 | 57.57 | 0 | +0.31(+0.54%) | |
Dec 22, 2016 | 56.58 | 57.32 | 56.43 | 57.26 | 901,264 | +0.60(+1.06%) |
Dec 21, 2016 | 57.23 | 57.95 | 56.65 | 56.66 | 2,330,324 | -0.55(-0.97%) |
Dec 20, 2016 | 57.52 | 57.70 | 56.70 | 57.22 | 1,293,238 | -0.49(-0.85%) |
Dec 19, 2016 | 57.39 | 57.95 | 57.05 | 57.71 | 911,532 | +0.57(+1.00%) |
Dec 16, 2016 | 56.29 | 57.58 | 56.21 | 57.14 | 1,786,200 | +1.40(+2.51%) |
Dec 15, 2016 | 55.69 | 56.28 | 55.45 | 55.74 | 1,692,815 | -0.19(-0.34%) |
Dec 14, 2016 | 56.31 | 57.01 | 55.79 | 55.93 | 1,587,070 | -0.56(-0.98%) |
Dec 13, 2016 | 57.01 | 57.01 | 56.23 | 56.49 | 2,002,864 | -0.46(-0.80%) |
Dec 12, 2016 | 57.00 | 57.45 | 56.52 | 56.95 | 1,185,654 | -0.21(-0.36%) |
Dec 09, 2016 | 57.25 | 57.91 | 56.56 | 57.15 | 2,003,924 | -0.14(-0.24%) |
Dec 08, 2016 | 56.30 | 57.33 | 55.25 | 57.29 | 2,473,448 | +0.75(+1.33%) |
Dec 07, 2016 | 54.80 | 56.67 | 54.58 | 56.53 | 1,806,318 | +1.75(+3.20%) |
Dec 06, 2016 | 53.73 | 54.80 | 53.19 | 54.78 | 1,239,023 | +1.12(+2.09%) |
Dec 05, 2016 | 53.39 | 53.73 | 52.50 | 53.66 | 1,170,177 | +0.19(+0.36%) |
Dec 02, 2016 | 53.04 | 54.34 | 52.72 | 53.47 | 1,035,800 | +0.74(+1.40%) |
Dec 01, 2016 | 53.22 | 53.67 | 52.27 | 52.73 | 1,152,305 | -0.72(-1.35%) |
Nov 30, 2016 | 53.59 | 54.32 | 53.17 | 53.46 | 1,390,028 | -0.53(-0.97%) |
Nov 29, 2016 | 54.11 | 55.37 | 53.68 | 53.98 | 992,475 | -0.08(-0.14%) |
Nov 28, 2016 | 53.20 | 54.12 | 53.20 | 54.06 | 824,183 | +0.66(+1.24%) |
Nov 25, 2016 | 53.22 | 54.04 | 52.96 | 53.39 | 472,294 | +0.34(+0.63%) |
Nov 23, 2016 | 53.06 | 53.06 | 53.06 | 0 | -0.13(-0.24%) | |
Nov 22, 2016 | 52.51 | 53.29 | 51.88 | 53.19 | 1,326,700 | +0.78(+1.50%) |
Nov 21, 2016 | 53.69 | 54.05 | 52.24 | 52.40 | 1,352,506 | -1.39(-2.59%) |
Nov 18, 2016 | 53.81 | 54.19 | 53.06 | 53.80 | 1,152,187 | +0.08(+0.14%) |
Nov 17, 2016 | 54.84 | 55.41 | 53.56 | 53.72 | 923,082 | -1.04(-1.89%) |
Nov 16, 2016 | 55.68 | 55.97 | 53.98 | 54.76 | 1,131,191 | -1.16(-2.07%) |
Nov 15, 2016 | 57.14 | 58.02 | 55.10 | 55.92 | 1,525,220 | -1.11(-1.95%) |
Nov 14, 2016 | 55.89 | 57.03 | 55.12 | 57.03 | 1,240,540 | +0.83(+1.48%) |
Nov 11, 2016 | 55.94 | 57.62 | 55.79 | 56.20 | 1,008,379 | +0.24(+0.44%) |
Nov 10, 2016 | 57.96 | 57.96 | 55.14 | 55.95 | 1,794,131 | -1.94(-3.36%) |
Nov 09, 2016 | 56.66 | 58.31 | 55.36 | 57.90 | 1,968,206 | +0.46(+0.81%) |
Nov 08, 2016 | 56.53 | 57.63 | 56.16 | 57.43 | 1,172,230 | +0.98(+1.74%) |
Nov 07, 2016 | 55.22 | 56.49 | 55.05 | 56.45 | 1,110,800 | +1.85(+3.39%) |
Nov 04, 2016 | 53.87 | 54.76 | 53.34 | 54.60 | 1,420,285 | +0.94(+1.76%) |
Nov 03, 2016 | 54.19 | 54.36 | 53.45 | 53.65 | 1,082,250 | -0.84(-1.54%) |
Nov 02, 2016 | 54.61 | 55.04 | 54.37 | 54.49 | 1,202,993 | +0.20(+0.36%) |
Nov 01, 2016 | 55.66 | 55.95 | 54.24 | 54.29 | 1,657,481 | -1.44(-2.58%) |
Oct 31, 2016 | 55.23 | 55.79 | 54.86 | 55.73 | 2,042,853 | +0.81(+1.47%) |
Oct 28, 2016 | 53.78 | 55.09 | 53.78 | 54.93 | 1,299,847 | +1.14(+2.13%) |
Oct 27, 2016 | 56.74 | 57.71 | 53.56 | 53.78 | 2,128,359 | -4.29(-7.39%) |
Oct 26, 2016 | 57.28 | 58.22 | 56.73 | 58.07 | 1,328,753 | +0.72(+1.25%) |
Oct 25, 2016 | 57.10 | 57.51 | 56.78 | 57.36 | 714,521 | +0.14(+0.25%) |
Oct 24, 2016 | 57.17 | 57.84 | 56.85 | 57.21 | 1,014,843 | +0.21(+0.36%) |
Oct 21, 2016 | 57.75 | 57.91 | 56.91 | 57.01 | 1,061,055 | -1.10(-1.90%) |
Oct 20, 2016 | 58.26 | 58.48 | 57.81 | 58.11 | 1,030,505 | -0.02(-0.03%) |
Oct 19, 2016 | 57.98 | 58.22 | 57.73 | 58.13 | 921,255 | +0.08(+0.13%) |
Oct 18, 2016 | 58.42 | 58.59 | 57.84 | 58.05 | 557,311 | -0.08(-0.13%) |
Oct 17, 2016 | 57.91 | 58.40 | 57.55 | 58.13 | 598,662 | +0.27(+0.47%) |
Oct 14, 2016 | 57.97 | 58.26 | 57.46 | 57.85 | 566,884 | -0.11(-0.20%) |
Oct 13, 2016 | 57.52 | 58.07 | 57.29 | 57.97 | 717,221 | +0.24(+0.42%) |
Oct 12, 2016 | 57.18 | 58.01 | 56.90 | 57.72 | 664,245 | +0.64(+1.12%) |
Oct 11, 2016 | 57.52 | 58.03 | 56.95 | 57.08 | 674,645 | -0.52(-0.90%) |
Oct 10, 2016 | 57.52 | 57.79 | 57.09 | 57.60 | 822,428 | +0.10(+0.17%) |
Oct 07, 2016 | 56.90 | 58.10 | 56.75 | 57.50 | 1,480,637 | +1.04(+1.84%) |
Oct 06, 2016 | 56.30 | 57.34 | 55.63 | 56.47 | 2,230,475 | -0.02(-0.03%) |
Oct 05, 2016 | 58.37 | 58.77 | 56.35 | 56.48 | 2,157,003 | -1.95(-3.34%) |
Oct 04, 2016 | 59.09 | 59.19 | 57.84 | 58.43 | 1,642,394 | -0.74(-1.25%) |
Oct 03, 2016 | 60.37 | 60.37 | 59.15 | 59.17 | 1,312,404 | -1.33(-2.20%) |
Sep 30, 2016 | 62.06 | 62.29 | 60.50 | 60.50 | 2,124,230 | -1.15(-1.87%) |
Sep 29, 2016 | 61.79 | 62.13 | 61.30 | 61.65 | 1,244,859 | -0.53(-0.85%) |
Sep 28, 2016 | 61.62 | 62.23 | 61.49 | 62.18 | 795,095 | +0.56(+0.90%) |
Sep 27, 2016 | 61.99 | 62.51 | 61.49 | 61.62 | 863,630 | -0.38(-0.61%) |
Sep 26, 2016 | 60.93 | 62.26 | 60.76 | 62.00 | 1,294,256 | +1.04(+1.70%) |
Sep 23, 2016 | 60.48 | 61.57 | 59.70 | 60.97 | 1,335,851 | +0.45(+0.74%) |
Sep 22, 2016 | 59.60 | 60.68 | 59.54 | 60.52 | 1,270,755 | +1.36(+2.29%) |
Sep 21, 2016 | 58.84 | 59.28 | 57.77 | 59.16 | 1,320,215 | +0.25(+0.43%) |
Sep 20, 2016 | 59.44 | 59.44 | 58.90 | 58.91 | 1,352,670 | -0.18(-0.31%) |
Sep 19, 2016 | 58.79 | 59.19 | 58.68 | 59.09 | 1,443,142 | +0.27(+0.47%) |
Sep 16, 2016 | 59.00 | 59.24 | 58.58 | 58.82 | 2,292,060 | -0.43(-0.72%) |
Sep 15, 2016 | 58.76 | 59.34 | 58.70 | 59.25 | 1,362,477 | +0.48(+0.82%) |
Sep 14, 2016 | 58.13 | 59.02 | 58.10 | 58.77 | 1,494,594 | +0.73(+1.26%) |
Sep 13, 2016 | 58.94 | 59.39 | 57.93 | 58.03 | 2,092,415 | -1.20(-2.03%) |
Sep 12, 2016 | 60.26 | 60.66 | 59.11 | 59.24 | 3,182,650 | -1.05(-1.74%) |
Sep 09, 2016 | 61.09 | 61.49 | 60.12 | 60.29 | 1,372,523 | -1.47(-2.38%) |
Sep 08, 2016 | 62.10 | 62.30 | 61.56 | 61.76 | 1,715,794 | -0.60(-0.96%) |
Sep 07, 2016 | 61.77 | 62.47 | 61.40 | 62.35 | 1,025,705 | +0.45(+0.72%) |
Sep 06, 2016 | 61.77 | 62.01 | 61.11 | 61.91 | 1,032,653 | +0.16(+0.26%) |
Sep 02, 2016 | 61.37 | 61.75 | 61.75 | 61.75 | 870,296 | +0.64(+1.05%) |
Sep 01, 2016 | 60.76 | 61.74 | 60.52 | 61.11 | 1,215,419 | +0.35(+0.57%) |
Aug 31, 2016 | 60.72 | 61.24 | 60.19 | 60.76 | 1,587,421 | +0.11(+0.19%) |
Aug 30, 2016 | 60.69 | 60.91 | 60.00 | 60.65 | 1,165,358 | -0.14(-0.22%) |
Aug 29, 2016 | 60.42 | 61.18 | 60.35 | 60.78 | 668,089 | +0.53(+0.88%) |
Aug 26, 2016 | 61.07 | 61.24 | 59.69 | 60.26 | 1,378,217 | -0.84(-1.37%) |
Aug 25, 2016 | 60.82 | 61.53 | 60.59 | 61.09 | 928,502 | +0.32(+0.52%) |
Aug 24, 2016 | 61.24 | 61.37 | 60.49 | 60.78 | 1,043,078 | -0.46(-0.75%) |
Aug 23, 2016 | 61.48 | 61.57 | 61.10 | 61.24 | 1,061,311 | -0.13(-0.21%) |
Aug 22, 2016 | 60.98 | 61.67 | 60.72 | 61.37 | 937,547 | +0.42(+0.69%) |
Aug 19, 2016 | 61.75 | 61.77 | 60.39 | 60.94 | 1,153,986 | -0.74(-1.20%) |
Aug 18, 2016 | 62.40 | 62.48 | 61.51 | 61.68 | 845,400 | -0.61(-0.98%) |
Aug 17, 2016 | 62.19 | 62.42 | 61.55 | 62.29 | 1,059,768 | +0.02(+0.02%) |
Aug 16, 2016 | 62.72 | 62.75 | 61.96 | 62.28 | 1,282,324 | -0.41(-0.66%) |
Aug 15, 2016 | 63.22 | 63.27 | 62.63 | 62.69 | 1,865,542 | -0.25(-0.40%) |
Aug 12, 2016 | 62.84 | 64.21 | 62.77 | 62.94 | 1,824,205 | -0.08(-0.13%) |
Aug 11, 2016 | 63.36 | 63.40 | 62.78 | 63.03 | 1,613,633 | -0.16(-0.25%) |
Aug 10, 2016 | 62.77 | 63.27 | 62.52 | 63.18 | 2,369,534 | +0.65(+1.04%) |
Aug 09, 2016 | 62.02 | 62.57 | 61.49 | 62.53 | 1,124,782 | +0.46(+0.74%) |
Aug 08, 2016 | 62.04 | 62.93 | 61.96 | 62.07 | 1,486,145 | -0.14(-0.23%) |
Aug 05, 2016 | 62.04 | 63.29 | 61.33 | 62.22 | 1,961,083 | +0.37(+0.60%) |
Aug 04, 2016 | 62.30 | 62.49 | 61.37 | 61.85 | 2,017,786 | -0.80(-1.28%) |
Aug 03, 2016 | 64.13 | 64.20 | 62.23 | 62.65 | 2,945,366 | -1.60(-2.49%) |
Aug 02, 2016 | 65.27 | 65.74 | 64.04 | 64.25 | 2,135,921 | -1.06(-1.62%) |