Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 61.38 | 61.38 | 60.44 | 61.18 | 253,646 | -0.05(-0.08%) |
May 30, 2017 | 61.45 | 61.55 | 61.13 | 61.23 | 158,171 | -0.39(-0.63%) |
May 26, 2017 | 61.56 | 61.73 | 61.29 | 61.62 | 137,460 | -0.05(-0.08%) |
May 25, 2017 | 61.86 | 62.10 | 61.40 | 61.67 | 250,108 | +0.11(+0.18%) |
May 24, 2017 | 61.63 | 61.96 | 61.36 | 61.56 | 196,455 | -0.05(-0.08%) |
May 23, 2017 | 61.57 | 61.72 | 61.16 | 61.61 | 230,170 | +0.16(+0.26%) |
May 22, 2017 | 61.09 | 61.51 | 61.06 | 61.44 | 567,550 | +0.51(+0.84%) |
May 19, 2017 | 60.68 | 61.29 | 60.68 | 60.93 | 159,836 | +0.35(+0.57%) |
May 18, 2017 | 60.35 | 60.82 | 60.21 | 60.59 | 370,208 | +0.08(+0.13%) |
May 17, 2017 | 61.06 | 61.30 | 60.44 | 60.51 | 415,439 | -1.44(-2.33%) |
May 16, 2017 | 62.15 | 62.21 | 61.63 | 61.95 | 202,800 | -0.12(-0.19%) |
May 15, 2017 | 61.90 | 62.42 | 61.90 | 62.07 | 186,206 | +0.40(+0.66%) |
May 12, 2017 | 61.97 | 62.09 | 61.59 | 61.66 | 299,988 | -0.59(-0.95%) |
May 11, 2017 | 62.52 | 62.53 | 61.74 | 62.26 | 260,765 | -0.58(-0.92%) |
May 10, 2017 | 62.32 | 62.91 | 62.26 | 62.84 | 348,228 | +0.39(+0.63%) |
May 09, 2017 | 62.40 | 62.64 | 62.25 | 62.45 | 475,140 | +0.10(+0.16%) |
May 08, 2017 | 62.40 | 62.61 | 62.13 | 62.35 | 459,399 | -0.23(-0.36%) |
May 05, 2017 | 62.32 | 62.57 | 61.97 | 62.57 | 430,858 | +0.50(+0.81%) |
May 04, 2017 | 62.36 | 62.48 | 61.67 | 62.07 | 548,413 | -0.16(-0.25%) |
May 03, 2017 | 62.31 | 62.50 | 61.96 | 62.23 | 764,587 | -0.37(-0.60%) |
May 02, 2017 | 62.74 | 63.01 | 62.42 | 62.60 | 575,447 | -0.16(-0.25%) |
May 01, 2017 | 62.79 | 63.01 | 62.36 | 62.76 | 282,347 | +0.16(+0.26%) |
Apr 28, 2017 | 63.55 | 63.55 | 62.60 | 62.60 | 414,940 | -0.93(-1.46%) |
Apr 27, 2017 | 63.71 | 63.83 | 63.28 | 63.52 | 216,031 | -0.08(-0.12%) |
Apr 26, 2017 | 63.13 | 63.96 | 63.13 | 63.60 | 285,544 | +0.46(+0.73%) |
Apr 25, 2017 | 63.03 | 63.46 | 63.03 | 63.14 | 284,980 | +0.54(+0.86%) |
Apr 24, 2017 | 62.75 | 62.80 | 62.42 | 62.60 | 300,764 | +0.72(+1.17%) |
Apr 21, 2017 | 62.00 | 62.10 | 61.65 | 61.88 | 554,308 | -0.26(-0.42%) |
Apr 20, 2017 | 61.52 | 62.19 | 61.47 | 62.14 | 532,961 | +0.87(+1.42%) |
Apr 19, 2017 | 61.10 | 61.67 | 61.10 | 61.27 | 348,035 | +0.28(+0.46%) |
Apr 18, 2017 | 60.59 | 61.04 | 60.44 | 60.99 | 354,419 | +0.09(+0.15%) |
Apr 17, 2017 | 60.35 | 60.92 | 60.19 | 60.89 | 418,484 | +0.65(+1.07%) |
Apr 13, 2017 | 60.86 | 60.99 | 60.15 | 60.24 | 536,245 | -0.71(-1.16%) |
Apr 12, 2017 | 61.76 | 61.76 | 60.88 | 60.95 | 336,209 | -0.94(-1.52%) |
Apr 11, 2017 | 61.14 | 61.90 | 61.02 | 61.89 | 700,315 | +0.52(+0.84%) |
Apr 10, 2017 | 61.06 | 61.74 | 60.95 | 61.37 | 471,701 | +0.33(+0.54%) |
Apr 07, 2017 | 60.94 | 61.25 | 60.73 | 61.04 | 485,232 | -0.09(-0.14%) |
Apr 06, 2017 | 60.51 | 61.19 | 60.35 | 61.12 | 1,842,754 | +0.66(+1.10%) |
Apr 05, 2017 | 61.48 | 61.78 | 60.30 | 60.46 | 922,807 | -0.61(-1.00%) |
Apr 04, 2017 | 61.03 | 61.35 | 60.84 | 61.07 | 860,167 | +0.03(+0.04%) |
Apr 03, 2017 | 62.35 | 62.40 | 61.02 | 61.04 | 3,888,227 | -1.24(-1.98%) |
Mar 31, 2017 | 62.16 | 62.48 | 61.97 | 62.28 | 187,058 | +0.15(+0.25%) |
Mar 30, 2017 | 61.66 | 62.17 | 61.66 | 62.13 | 261,867 | +0.54(+0.88%) |
Mar 29, 2017 | 61.30 | 61.74 | 61.19 | 61.59 | 445,571 | +0.24(+0.39%) |
Mar 28, 2017 | 60.62 | 61.39 | 60.56 | 61.35 | 464,659 | +0.53(+0.88%) |
Mar 27, 2017 | 59.95 | 60.97 | 59.81 | 60.82 | 1,444,437 | +0.07(+0.12%) |
Mar 24, 2017 | 61.07 | 61.23 | 60.46 | 60.74 | 401,529 | -0.13(-0.22%) |
Mar 23, 2017 | 60.39 | 61.22 | 60.26 | 60.88 | 282,761 | +0.47(+0.78%) |
Mar 22, 2017 | 60.42 | 60.60 | 59.84 | 60.41 | 352,117 | -0.22(-0.36%) |
Mar 21, 2017 | 62.45 | 62.45 | 60.58 | 60.63 | 600,573 | -1.51(-2.44%) |
Mar 20, 2017 | 62.60 | 62.65 | 62.00 | 62.14 | 241,727 | -0.43(-0.68%) |
Mar 17, 2017 | 62.33 | 62.70 | 61.92 | 62.57 | 192,742 | +0.24(+0.38%) |
Mar 16, 2017 | 62.20 | 62.53 | 62.15 | 62.33 | 174,720 | +0.16(+0.26%) |
Mar 15, 2017 | 61.52 | 62.36 | 61.47 | 62.17 | 257,515 | +0.89(+1.45%) |
Mar 14, 2017 | 61.17 | 61.35 | 60.70 | 61.28 | 209,579 | -0.15(-0.24%) |
Mar 13, 2017 | 61.22 | 61.67 | 61.22 | 61.43 | 223,733 | +0.15(+0.24%) |
Mar 10, 2017 | 61.41 | 61.50 | 60.87 | 61.28 | 314,987 | +0.30(+0.48%) |
Mar 09, 2017 | 61.32 | 61.54 | 60.81 | 60.98 | 444,381 | -0.39(-0.64%) |
Mar 08, 2017 | 62.01 | 62.13 | 61.35 | 61.38 | 276,956 | -0.42(-0.68%) |
Mar 07, 2017 | 62.17 | 62.32 | 61.76 | 61.80 | 288,236 | -0.51(-0.81%) |
Mar 06, 2017 | 62.55 | 62.55 | 62.05 | 62.30 | 458,226 | -0.60(-0.95%) |
Mar 03, 2017 | 63.20 | 63.46 | 62.62 | 62.90 | 348,131 | -0.30(-0.48%) |
Mar 02, 2017 | 63.84 | 63.84 | 63.14 | 63.21 | 362,406 | -0.63(-0.99%) |
Mar 01, 2017 | 63.48 | 64.06 | 63.48 | 63.84 | 550,611 | +1.15(+1.83%) |
Feb 28, 2017 | 63.51 | 63.51 | 62.68 | 62.69 | 864,764 | -1.09(-1.70%) |
Feb 27, 2017 | 63.11 | 63.83 | 63.02 | 63.77 | 386,592 | +0.56(+0.89%) |
Feb 24, 2017 | 62.71 | 63.23 | 62.63 | 63.21 | 245,613 | +0.00(+0.01%) |
Feb 23, 2017 | 63.76 | 63.78 | 62.87 | 63.21 | 208,996 | -0.41(-0.64%) |
Feb 22, 2017 | 63.83 | 63.83 | 63.40 | 63.61 | 374,592 | -0.25(-0.39%) |
Feb 21, 2017 | 63.49 | 63.89 | 63.43 | 63.86 | 262,773 | +0.56(+0.88%) |
Feb 17, 2017 | 63.30 | 63.30 | 63.30 | 0 | -0.10(-0.16%) | |
Feb 16, 2017 | 63.62 | 63.74 | 62.97 | 63.41 | 226,511 | -0.26(-0.41%) |
Feb 15, 2017 | 63.08 | 63.73 | 63.02 | 63.67 | 497,261 | +0.38(+0.59%) |
Feb 14, 2017 | 62.90 | 63.34 | 62.78 | 63.29 | 357,218 | +0.20(+0.32%) |
Feb 13, 2017 | 63.36 | 63.55 | 62.96 | 63.09 | 260,400 | +0.04(+0.06%) |
Feb 10, 2017 | 62.81 | 63.11 | 62.60 | 63.05 | 462,108 | +0.55(+0.87%) |
Feb 09, 2017 | 62.57 | 61.57 | 62.50 | 351,803 | +1.01(+1.64%) | |
Feb 08, 2017 | 61.30 | 61.55 | 60.93 | 61.49 | 397,136 | -0.11(-0.18%) |
Feb 07, 2017 | 61.93 | 62.22 | 61.44 | 61.61 | 370,135 | -0.26(-0.42%) |
Feb 06, 2017 | 62.27 | 62.38 | 61.70 | 61.86 | 503,029 | -0.57(-0.92%) |
Feb 03, 2017 | 62.00 | 62.49 | 61.77 | 62.44 | 1,475,842 | +0.96(+1.56%) |
Feb 02, 2017 | 61.76 | 61.95 | 61.33 | 61.48 | 436,142 | -0.29(-0.46%) |
Feb 01, 2017 | 62.27 | 62.56 | 61.55 | 61.76 | 312,153 | -0.09(-0.14%) |
Jan 31, 2017 | 61.20 | 61.96 | 60.96 | 61.85 | 1,401,157 | +0.50(+0.81%) |
Jan 30, 2017 | 61.89 | 61.91 | 60.92 | 61.35 | 1,286,579 | -0.95(-1.52%) |
Jan 27, 2017 | 62.63 | 62.73 | 62.03 | 62.30 | 356,430 | -0.29(-0.46%) |
Jan 26, 2017 | 63.03 | 63.13 | 62.50 | 62.59 | 659,679 | -0.44(-0.70%) |
Jan 25, 2017 | 62.80 | 63.13 | 62.80 | 63.03 | 367,918 | +0.71(+1.14%) |
Jan 24, 2017 | 61.64 | 62.52 | 61.61 | 62.32 | 466,883 | +0.91(+1.49%) |
Jan 23, 2017 | 61.59 | 61.74 | 61.09 | 61.41 | 406,406 | -0.32(-0.51%) |
Jan 20, 2017 | 61.57 | 61.90 | 61.44 | 61.73 | 412,495 | +0.33(+0.54%) |
Jan 19, 2017 | 62.14 | 62.25 | 61.16 | 61.40 | 390,742 | -0.68(-1.09%) |
Jan 18, 2017 | 62.00 | 62.10 | 61.65 | 62.07 | 322,062 | +0.17(+0.28%) |
Jan 17, 2017 | 62.42 | 62.49 | 61.81 | 61.90 | 378,156 | -0.76(-1.21%) |
Jan 13, 2017 | 62.66 | 62.66 | 62.66 | 0 | +0.45(+0.73%) | |
Jan 12, 2017 | 62.88 | 62.88 | 61.50 | 62.20 | 609,925 | -0.73(-1.17%) |
Jan 11, 2017 | 62.75 | 63.01 | 62.38 | 62.94 | 460,346 | +0.22(+0.35%) |
Jan 10, 2017 | 62.20 | 62.89 | 62.12 | 62.72 | 393,867 | +0.58(+0.93%) |
Jan 09, 2017 | 62.61 | 62.78 | 62.11 | 62.14 | 706,801 | -0.66(-1.05%) |
Jan 06, 2017 | 63.30 | 63.32 | 62.77 | 62.80 | 696,726 | -0.34(-0.53%) |
Jan 05, 2017 | 64.08 | 64.08 | 62.84 | 63.14 | 1,000,004 | -1.10(-1.72%) |
Jan 04, 2017 | 63.42 | 64.30 | 63.41 | 64.24 | 1,019,402 | +1.16(+1.84%) |
Jan 03, 2017 | 63.31 | 63.52 | 62.57 | 63.09 | 2,782,541 | +0.48(+0.76%) |
Dec 30, 2016 | 62.61 | 62.61 | 62.61 | 0 | -0.28(-0.44%) | |
Dec 29, 2016 | 62.84 | 63.25 | 62.54 | 62.88 | 348,675 | +0.12(+0.19%) |
Dec 28, 2016 | 63.56 | 63.64 | 62.57 | 62.77 | 340,881 | -0.69(-1.09%) |
Dec 27, 2016 | 63.18 | 63.69 | 63.16 | 63.46 | 313,470 | +0.38(+0.60%) |
Dec 23, 2016 | 63.08 | 63.08 | 63.08 | 0 | +0.20(+0.32%) | |
Dec 22, 2016 | 63.58 | 63.63 | 62.70 | 62.88 | 379,241 | -0.73(-1.15%) |
Dec 21, 2016 | 63.95 | 63.99 | 63.60 | 63.61 | 444,786 | -0.39(-0.62%) |
Dec 20, 2016 | 63.58 | 64.13 | 63.51 | 64.00 | 360,819 | +0.69(+1.08%) |
Dec 19, 2016 | 63.15 | 63.52 | 63.00 | 63.32 | 246,136 | +0.25(+0.40%) |
Dec 16, 2016 | 63.58 | 63.95 | 62.96 | 63.07 | 366,713 | -0.35(-0.55%) |
Dec 15, 2016 | 62.91 | 63.78 | 62.76 | 63.42 | 379,058 | +0.60(+0.95%) |
Dec 14, 2016 | 63.52 | 63.67 | 62.71 | 62.82 | 396,344 | -0.87(-1.37%) |
Dec 13, 2016 | 63.98 | 64.29 | 63.31 | 63.70 | 855,606 | -0.03(-0.04%) |
Dec 12, 2016 | 64.38 | 64.56 | 63.58 | 63.72 | 645,991 | -0.70(-1.09%) |
Dec 09, 2016 | 64.46 | 64.54 | 64.06 | 64.42 | 637,735 | +0.19(+0.29%) |
Dec 08, 2016 | 63.38 | 64.31 | 63.21 | 64.23 | 686,321 | +1.04(+1.64%) |
Dec 07, 2016 | 62.45 | 63.30 | 62.33 | 63.20 | 679,280 | +0.72(+1.15%) |
Dec 06, 2016 | 61.92 | 62.57 | 61.56 | 62.48 | 781,840 | +0.66(+1.07%) |
Dec 05, 2016 | 61.12 | 61.86 | 61.10 | 61.82 | 638,777 | +1.14(+1.87%) |
Dec 02, 2016 | 60.59 | 60.99 | 60.55 | 60.68 | 281,208 | +0.12(+0.20%) |
Dec 01, 2016 | 60.93 | 61.17 | 60.34 | 60.56 | 417,497 | -0.11(-0.18%) |
Nov 30, 2016 | 61.14 | 61.31 | 60.55 | 60.67 | 532,805 | -0.16(-0.26%) |
Nov 29, 2016 | 60.84 | 61.16 | 60.67 | 60.83 | 633,870 | -0.01(-0.01%) |
Nov 28, 2016 | 61.60 | 61.60 | 60.74 | 60.84 | 484,520 | -0.73(-1.19%) |
Nov 25, 2016 | 61.45 | 61.57 | 61.37 | 61.57 | 214,997 | +0.21(+0.34%) |
Nov 23, 2016 | 61.36 | 61.36 | 61.36 | 0 | +0.32(+0.53%) | |
Nov 22, 2016 | 60.34 | 61.05 | 60.24 | 61.04 | 701,643 | +0.98(+1.64%) |
Nov 21, 2016 | 60.07 | 60.26 | 59.64 | 60.05 | 581,172 | +0.28(+0.47%) |
Nov 18, 2016 | 59.66 | 59.83 | 59.52 | 59.77 | 394,375 | +0.18(+0.30%) |
Nov 17, 2016 | 59.62 | 59.94 | 59.45 | 59.59 | 453,383 | +0.13(+0.22%) |
Nov 16, 2016 | 59.24 | 59.51 | 59.13 | 59.46 | 352,163 | +0.09(+0.15%) |
Nov 15, 2016 | 59.08 | 59.47 | 58.76 | 59.37 | 584,051 | +0.16(+0.26%) |
Nov 14, 2016 | 58.87 | 59.69 | 58.76 | 59.21 | 550,793 | +1.02(+1.75%) |
Nov 11, 2016 | 56.81 | 58.31 | 56.76 | 58.19 | 839,308 | +1.47(+2.60%) |
Nov 10, 2016 | 56.11 | 57.03 | 55.85 | 56.72 | 712,363 | +1.15(+2.07%) |
Nov 09, 2016 | 53.41 | 55.69 | 53.41 | 55.57 | 514,119 | +1.72(+3.19%) |
Nov 08, 2016 | 53.59 | 54.08 | 53.32 | 53.85 | 215,982 | +0.13(+0.24%) |
Nov 07, 2016 | 53.36 | 53.84 | 53.36 | 53.72 | 428,452 | +1.27(+2.42%) |
Nov 04, 2016 | 52.28 | 52.97 | 52.22 | 52.45 | 243,241 | +0.28(+0.54%) |
Nov 03, 2016 | 52.36 | 52.59 | 52.09 | 52.17 | 744,894 | -0.05(-0.10%) |
Nov 02, 2016 | 52.71 | 52.84 | 52.16 | 52.22 | 330,710 | -0.56(-1.06%) |
Nov 01, 2016 | 53.64 | 53.64 | 52.51 | 52.78 | 469,914 | -0.74(-1.38%) |
Oct 31, 2016 | 53.32 | 53.55 | 53.06 | 53.52 | 348,022 | +0.30(+0.57%) |
Oct 28, 2016 | 53.34 | 53.70 | 53.08 | 53.22 | 356,738 | -0.17(-0.33%) |
Oct 27, 2016 | 53.95 | 53.95 | 53.31 | 53.40 | 281,939 | -0.47(-0.87%) |
Oct 26, 2016 | 53.89 | 54.35 | 53.74 | 53.86 | 214,696 | -0.28(-0.52%) |
Oct 25, 2016 | 54.51 | 54.62 | 54.02 | 54.14 | 310,021 | -0.42(-0.77%) |
Oct 24, 2016 | 54.52 | 54.85 | 54.33 | 54.56 | 319,381 | +0.42(+0.77%) |
Oct 21, 2016 | 53.90 | 54.30 | 53.76 | 54.14 | 319,684 | -0.12(-0.22%) |
Oct 20, 2016 | 54.42 | 54.54 | 54.01 | 54.26 | 363,353 | -0.33(-0.60%) |
Oct 19, 2016 | 54.34 | 54.78 | 54.08 | 54.59 | 595,651 | +0.34(+0.63%) |
Oct 18, 2016 | 54.50 | 54.50 | 54.11 | 54.25 | 347,769 | +0.27(+0.50%) |
Oct 17, 2016 | 54.08 | 54.27 | 53.96 | 53.97 | 492,163 | -0.10(-0.19%) |
Oct 14, 2016 | 54.31 | 54.62 | 54.03 | 54.08 | 1,153,233 | -0.05(-0.10%) |
Oct 13, 2016 | 54.35 | 54.39 | 53.88 | 54.13 | 263,006 | -0.63(-1.16%) |
Oct 12, 2016 | 54.61 | 55.02 | 54.44 | 54.76 | 514,671 | +0.16(+0.29%) |
Oct 11, 2016 | 55.28 | 55.33 | 54.30 | 54.61 | 282,101 | -0.85(-1.53%) |
Oct 10, 2016 | 55.21 | 55.69 | 55.21 | 55.46 | 130,843 | +0.58(+1.06%) |
Oct 07, 2016 | 55.50 | 55.62 | 54.68 | 54.88 | 215,592 | -0.53(-0.95%) |
Oct 06, 2016 | 55.36 | 55.51 | 54.91 | 55.40 | 342,990 | -0.04(-0.06%) |
Oct 05, 2016 | 55.32 | 55.73 | 55.30 | 55.44 | 493,736 | +0.36(+0.66%) |
Oct 04, 2016 | 55.57 | 55.63 | 54.87 | 55.08 | 580,442 | -0.36(-0.64%) |
Oct 03, 2016 | 55.40 | 55.55 | 55.18 | 55.44 | 4,069,504 | -0.17(-0.30%) |
Sep 30, 2016 | 55.26 | 55.83 | 55.01 | 55.60 | 658,316 | +0.62(+1.13%) |
Sep 29, 2016 | 55.56 | 55.62 | 54.94 | 54.99 | 261,561 | -0.59(-1.07%) |
Sep 28, 2016 | 54.95 | 55.58 | 54.79 | 55.58 | 238,002 | +0.66(+1.20%) |
Sep 27, 2016 | 54.79 | 55.04 | 54.67 | 54.92 | 177,106 | +0.03(+0.05%) |
Sep 26, 2016 | 55.21 | 55.34 | 54.86 | 54.89 | 314,753 | -0.58(-1.04%) |
Sep 23, 2016 | 55.78 | 55.87 | 55.47 | 55.47 | 220,431 | -0.42(-0.75%) |
Sep 22, 2016 | 55.33 | 55.89 | 55.33 | 55.89 | 249,480 | +0.91(+1.66%) |
Sep 21, 2016 | 54.32 | 55.01 | 54.28 | 54.98 | 200,222 | +0.86(+1.59%) |
Sep 20, 2016 | 54.61 | 54.63 | 54.12 | 54.12 | 163,117 | -0.28(-0.52%) |
Sep 19, 2016 | 54.24 | 54.71 | 54.10 | 54.40 | 166,326 | +0.40(+0.73%) |
Sep 16, 2016 | 53.84 | 54.05 | 53.75 | 54.01 | 133,636 | -0.10(-0.19%) |
Sep 15, 2016 | 53.45 | 54.15 | 53.41 | 54.11 | 171,455 | +0.66(+1.23%) |
Sep 14, 2016 | 53.75 | 53.93 | 53.39 | 53.45 | 167,328 | -0.26(-0.48%) |
Sep 13, 2016 | 54.31 | 54.40 | 53.42 | 53.71 | 514,506 | -1.05(-1.91%) |
Sep 12, 2016 | 53.89 | 54.76 | 53.86 | 54.76 | 254,747 | +0.60(+1.12%) |
Sep 09, 2016 | 55.48 | 55.48 | 54.15 | 54.16 | 327,906 | -1.79(-3.19%) |
Sep 08, 2016 | 55.99 | 55.99 | 55.81 | 55.94 | 466,996 | -0.11(-0.20%) |
Sep 07, 2016 | 55.63 | 56.07 | 55.59 | 56.05 | 519,239 | +0.35(+0.63%) |
Sep 06, 2016 | 55.94 | 55.94 | 55.38 | 55.70 | 511,057 | -0.08(-0.15%) |
Sep 02, 2016 | 55.35 | 55.79 | 55.79 | 55.79 | 208,279 | +0.70(+1.27%) |
Sep 01, 2016 | 55.12 | 55.24 | 54.52 | 55.09 | 296,067 | -0.04(-0.07%) |
Aug 31, 2016 | 55.37 | 55.41 | 54.83 | 55.13 | 272,051 | -0.32(-0.58%) |
Aug 30, 2016 | 55.48 | 55.62 | 55.24 | 55.45 | 161,721 | -0.02(-0.04%) |
Aug 29, 2016 | 55.23 | 55.63 | 55.23 | 55.47 | 299,168 | +0.30(+0.54%) |
Aug 26, 2016 | 55.52 | 55.87 | 54.89 | 55.17 | 270,961 | -0.25(-0.45%) |
Aug 25, 2016 | 55.07 | 55.53 | 54.98 | 55.42 | 308,084 | +0.21(+0.38%) |
Aug 24, 2016 | 55.50 | 55.54 | 55.11 | 55.21 | 309,221 | -0.39(-0.69%) |
Aug 23, 2016 | 55.42 | 55.77 | 55.42 | 55.60 | 388,984 | +0.37(+0.68%) |
Aug 22, 2016 | 55.00 | 55.26 | 54.78 | 55.23 | 248,996 | +0.12(+0.22%) |
Aug 19, 2016 | 54.90 | 55.16 | 54.76 | 55.11 | 221,998 | +0.02(+0.04%) |
Aug 18, 2016 | 54.78 | 55.20 | 54.73 | 55.08 | 231,681 | +0.34(+0.62%) |
Aug 17, 2016 | 54.85 | 54.85 | 54.45 | 54.75 | 2,246,876 | -0.12(-0.23%) |
Aug 16, 2016 | 55.10 | 55.12 | 54.80 | 54.87 | 310,136 | -0.35(-0.63%) |
Aug 15, 2016 | 54.76 | 55.34 | 54.76 | 55.22 | 179,181 | +0.54(+0.98%) |
Aug 12, 2016 | 54.67 | 54.84 | 54.41 | 54.68 | 406,244 | -0.11(-0.20%) |
Aug 11, 2016 | 54.69 | 54.93 | 54.59 | 54.79 | 244,040 | +0.30(+0.55%) |
Aug 10, 2016 | 54.76 | 54.86 | 54.27 | 54.49 | 339,475 | -0.23(-0.41%) |
Aug 09, 2016 | 54.80 | 54.91 | 54.64 | 54.72 | 297,724 | -0.04(-0.07%) |
Aug 08, 2016 | 54.68 | 54.94 | 54.66 | 54.76 | 410,123 | +0.09(+0.17%) |
Aug 05, 2016 | 54.15 | 54.81 | 54.11 | 54.67 | 347,865 | +0.83(+1.53%) |
Aug 04, 2016 | 53.87 | 54.18 | 53.80 | 53.84 | 257,329 | -0.07(-0.12%) |
Aug 03, 2016 | 53.48 | 53.91 | 53.34 | 53.91 | 868,516 | +0.32(+0.59%) |
Aug 02, 2016 | 54.40 | 54.47 | 53.52 | 53.59 | 358,326 | -0.84(-1.54%) |
Aug 01, 2016 | 54.52 | 54.67 | 54.11 | 54.43 | 268,423 | -0.08(-0.15%) |
Jul 29, 2016 | 54.27 | 54.75 | 54.03 | 54.51 | 221,967 | +0.15(+0.28%) |
Jul 28, 2016 | 54.54 | 54.56 | 54.23 | 54.36 | 272,731 | -0.30(-0.55%) |
Jul 27, 2016 | 54.68 | 54.83 | 54.28 | 54.66 | 265,289 | +0.08(+0.15%) |
Jul 26, 2016 | 54.17 | 54.63 | 54.14 | 54.58 | 258,453 | +0.36(+0.66%) |
Jul 25, 2016 | 54.25 | 54.39 | 54.04 | 54.22 | 185,481 | -0.20(-0.37%) |
Jul 22, 2016 | 54.08 | 54.51 | 53.92 | 54.42 | 154,369 | +0.32(+0.59%) |
Jul 21, 2016 | 54.31 | 54.53 | 53.96 | 54.10 | 476,687 | -0.25(-0.47%) |
Jul 20, 2016 | 54.21 | 54.53 | 53.87 | 54.36 | 341,454 | +0.24(+0.44%) |
Jul 19, 2016 | 54.34 | 54.43 | 53.99 | 54.12 | 228,055 | -0.35(-0.64%) |
Jul 18, 2016 | 54.30 | 54.64 | 54.21 | 54.47 | 325,064 | +0.06(+0.11%) |
Jul 15, 2016 | 54.40 | 54.64 | 54.21 | 54.40 | 331,592 | +0.17(+0.31%) |
Jul 14, 2016 | 54.60 | 54.68 | 54.21 | 54.24 | 228,215 | +0.04(+0.07%) |
Jul 13, 2016 | 54.46 | 54.51 | 53.94 | 54.20 | 501,458 | -0.04(-0.07%) |
Jul 12, 2016 | 53.73 | 54.50 | 53.65 | 54.24 | 580,624 | +0.84(+1.57%) |
Jul 11, 2016 | 53.12 | 53.46 | 53.01 | 53.40 | 1,127,507 | +0.64(+1.20%) |
Jul 08, 2016 | 51.90 | 52.84 | 51.48 | 52.77 | 665,965 | +1.28(+2.49%) |
Jul 07, 2016 | 51.57 | 51.96 | 51.21 | 51.48 | 585,254 | +0.02(+0.04%) |
Jul 06, 2016 | 50.97 | 51.58 | 50.83 | 51.46 | 2,003,824 | +0.25(+0.49%) |
Jul 05, 2016 | 51.85 | 52.05 | 50.89 | 51.21 | 403,339 | -0.86(-1.65%) |
Jul 01, 2016 | 51.89 | 52.07 | 52.07 | 52.07 | 1,009,198 | +0.19(+0.36%) |
Jun 30, 2016 | 50.91 | 51.89 | 50.70 | 51.89 | 805,539 | +1.11(+2.20%) |
Jun 29, 2016 | 50.30 | 50.84 | 50.30 | 50.77 | 257,910 | +1.04(+2.10%) |
Jun 28, 2016 | 49.64 | 50.01 | 49.47 | 49.73 | 561,064 | +0.53(+1.08%) |
Jun 27, 2016 | 50.26 | 50.26 | 48.97 | 49.19 | 657,924 | -1.68(-3.30%) |
Jun 24, 2016 | 50.99 | 51.45 | 50.56 | 50.87 | 2,520,805 | -1.88(-3.56%) |
Jun 23, 2016 | 52.31 | 52.78 | 52.31 | 52.75 | 282,920 | +0.96(+1.86%) |
Jun 22, 2016 | 52.12 | 52.36 | 51.76 | 51.79 | 350,780 | -0.26(-0.49%) |
Jun 21, 2016 | 52.20 | 52.22 | 51.70 | 52.05 | 390,284 | -0.13(-0.25%) |
Jun 20, 2016 | 52.15 | 52.61 | 52.15 | 52.17 | 217,924 | +0.59(+1.15%) |
Jun 17, 2016 | 51.46 | 51.90 | 51.34 | 51.58 | 146,084 | +0.12(+0.23%) |
Jun 16, 2016 | 51.17 | 51.49 | 50.70 | 51.46 | 154,083 | -0.01(-0.02%) |
Jun 15, 2016 | 51.58 | 51.97 | 51.43 | 51.47 | 1,027,565 | +0.01(+0.02%) |
Jun 14, 2016 | 51.31 | 51.60 | 51.10 | 51.46 | 353,739 | -0.03(-0.06%) |
Jun 13, 2016 | 51.89 | 52.10 | 51.40 | 51.49 | 324,441 | -0.62(-1.18%) |
Jun 10, 2016 | 52.31 | 52.47 | 51.96 | 52.11 | 668,218 | -0.70(-1.32%) |
Jun 09, 2016 | 52.87 | 52.87 | 52.50 | 52.81 | 252,461 | -0.29(-0.55%) |
Jun 08, 2016 | 52.78 | 53.21 | 52.73 | 53.10 | 242,967 | +0.41(+0.78%) |
Jun 07, 2016 | 52.49 | 52.87 | 52.40 | 52.69 | 291,331 | +0.20(+0.38%) |
Jun 06, 2016 | 51.90 | 52.64 | 51.90 | 52.49 | 403,244 | +0.68(+1.32%) |
Jun 03, 2016 | 51.99 | 51.99 | 51.47 | 51.81 | 2,198,716 | -0.24(-0.46%) |
Jun 02, 2016 | 51.62 | 52.05 | 51.55 | 52.05 | 281,385 | +0.25(+0.48%) |