Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 66.31 | 66.60 | 65.93 | 65.98 | 2,194,919 | -0.45(-0.68%) |
Oct 30, 2017 | 66.40 | 66.62 | 65.88 | 66.43 | 2,286,006 | -0.25(-0.37%) |
Oct 27, 2017 | 67.35 | 67.40 | 66.58 | 66.68 | 2,367,116 | -0.56(-0.83%) |
Oct 26, 2017 | 66.66 | 67.49 | 66.66 | 67.24 | 2,064,742 | +1.06(+1.61%) |
Oct 25, 2017 | 66.47 | 66.74 | 65.74 | 66.18 | 2,265,241 | -0.59(-0.89%) |
Oct 24, 2017 | 66.97 | 67.13 | 66.66 | 66.77 | 1,578,304 | -0.19(-0.28%) |
Oct 23, 2017 | 67.60 | 67.69 | 66.94 | 66.96 | 1,912,836 | -0.55(-0.81%) |
Oct 20, 2017 | 67.40 | 67.51 | 67.10 | 67.51 | 1,434,450 | +0.31(+0.46%) |
Oct 19, 2017 | 67.30 | 67.50 | 66.65 | 67.20 | 1,948,623 | -0.18(-0.26%) |
Oct 18, 2017 | 67.68 | 67.94 | 67.36 | 67.37 | 1,459,157 | -0.15(-0.22%) |
Oct 17, 2017 | 67.45 | 68.06 | 67.39 | 67.52 | 1,591,766 | -0.02(-0.03%) |
Oct 16, 2017 | 67.81 | 68.05 | 67.30 | 67.54 | 1,681,550 | +0.01(+0.01%) |
Oct 13, 2017 | 67.77 | 67.80 | 67.25 | 67.53 | 1,733,295 | -0.19(-0.27%) |
Oct 12, 2017 | 67.80 | 68.11 | 67.60 | 67.72 | 1,891,247 | -0.20(-0.30%) |
Oct 11, 2017 | 67.53 | 68.27 | 67.53 | 67.92 | 2,027,931 | +0.41(+0.60%) |
Oct 10, 2017 | 67.43 | 68.01 | 67.13 | 67.52 | 1,582,752 | +0.16(+0.24%) |
Oct 09, 2017 | 67.31 | 67.61 | 67.01 | 67.36 | 1,623,745 | +0.06(+0.09%) |
Oct 06, 2017 | 66.23 | 67.51 | 66.09 | 67.29 | 3,101,066 | +1.20(+1.81%) |
Oct 05, 2017 | 65.68 | 66.39 | 65.58 | 66.10 | 1,922,777 | +0.43(+0.65%) |
Oct 04, 2017 | 65.61 | 65.87 | 65.51 | 65.67 | 1,602,774 | +0.16(+0.24%) |
Oct 03, 2017 | 65.42 | 65.93 | 65.42 | 65.51 | 2,235,010 | +0.15(+0.23%) |
Oct 02, 2017 | 65.03 | 65.60 | 65.03 | 65.36 | 2,431,507 | +0.12(+0.19%) |
Sep 29, 2017 | 65.14 | 65.53 | 64.88 | 65.24 | 2,191,528 | +0.10(+0.15%) |
Sep 28, 2017 | 64.40 | 65.32 | 64.35 | 65.14 | 2,719,453 | +0.35(+0.55%) |
Sep 27, 2017 | 65.36 | 64.41 | 64.79 | 3,572,738 | -0.27(-0.41%) | |
Sep 26, 2017 | 65.56 | 65.70 | 64.97 | 65.05 | 2,602,674 | -0.49(-0.74%) |
Sep 25, 2017 | 66.97 | 66.97 | 65.03 | 65.54 | 4,295,637 | -1.79(-2.66%) |
Sep 22, 2017 | 67.78 | 67.78 | 67.17 | 67.33 | 1,638,274 | -0.45(-0.67%) |
Sep 21, 2017 | 67.84 | 67.97 | 67.51 | 67.78 | 1,433,136 | +0.10(+0.14%) |
Sep 20, 2017 | 67.28 | 67.92 | 67.26 | 67.68 | 1,715,445 | +0.54(+0.81%) |
Sep 19, 2017 | 67.10 | 67.21 | 66.51 | 67.14 | 1,629,596 | +0.04(+0.07%) |
Sep 18, 2017 | 66.79 | 67.33 | 66.78 | 67.10 | 2,475,044 | +0.41(+0.61%) |
Sep 15, 2017 | 68.44 | 68.44 | 66.66 | 66.69 | 6,479,945 | -1.69(-2.48%) |
Sep 14, 2017 | 68.43 | 68.76 | 68.23 | 68.38 | 2,033,696 | +0.03(+0.04%) |
Sep 13, 2017 | 68.33 | 68.76 | 68.15 | 68.36 | 1,513,598 | -0.04(-0.05%) |
Sep 12, 2017 | 68.87 | 69.05 | 68.07 | 68.39 | 2,042,176 | -0.56(-0.81%) |
Sep 11, 2017 | 68.08 | 69.25 | 68.02 | 68.95 | 1,890,230 | +1.17(+1.73%) |
Sep 08, 2017 | 67.73 | 68.32 | 67.67 | 67.78 | 1,552,773 | +0.01(+0.01%) |
Sep 07, 2017 | 67.63 | 68.08 | 67.50 | 67.77 | 1,381,573 | +0.23(+0.34%) |
Sep 06, 2017 | 67.70 | 67.81 | 67.19 | 67.54 | 1,800,838 | -0.10(-0.14%) |
Sep 05, 2017 | 67.59 | 68.13 | 67.53 | 67.64 | 2,494,980 | -0.27(-0.40%) |
Sep 01, 2017 | 68.23 | 68.67 | 67.83 | 67.91 | 1,550,181 | -0.17(-0.25%) |
Aug 31, 2017 | 67.44 | 68.18 | 67.21 | 68.08 | 2,182,977 | +0.71(+1.05%) |
Aug 30, 2017 | 67.40 | 67.80 | 67.21 | 67.37 | 1,870,461 | -0.06(-0.09%) |
Aug 29, 2017 | 67.36 | 67.50 | 67.07 | 67.44 | 1,358,088 | -0.11(-0.16%) |
Aug 28, 2017 | 67.47 | 67.59 | 67.08 | 67.54 | 1,424,906 | +0.34(+0.50%) |
Aug 25, 2017 | 67.86 | 67.88 | 67.18 | 67.21 | 1,341,382 | -0.38(-0.56%) |
Aug 24, 2017 | 67.83 | 67.87 | 67.38 | 67.59 | 1,261,757 | -0.13(-0.20%) |
Aug 23, 2017 | 67.67 | 67.88 | 67.39 | 67.72 | 1,516,496 | -0.12(-0.18%) |
Aug 22, 2017 | 67.36 | 67.98 | 67.27 | 67.84 | 1,371,470 | +0.62(+0.92%) |
Aug 21, 2017 | 67.00 | 67.45 | 66.85 | 67.22 | 1,382,505 | +0.39(+0.58%) |
Aug 18, 2017 | 66.86 | 67.12 | 66.47 | 66.83 | 2,317,102 | -0.12(-0.17%) |
Aug 17, 2017 | 67.59 | 68.10 | 66.94 | 66.95 | 1,914,952 | -0.78(-1.15%) |
Aug 16, 2017 | 67.76 | 68.35 | 67.58 | 67.73 | 1,691,322 | +0.03(+0.04%) |
Aug 15, 2017 | 67.68 | 67.89 | 67.42 | 67.70 | 1,670,387 | +0.10(+0.14%) |
Aug 14, 2017 | 67.44 | 67.77 | 67.20 | 67.60 | 2,393,744 | +0.64(+0.95%) |
Aug 11, 2017 | 66.87 | 67.48 | 66.71 | 66.97 | 2,464,199 | +0.18(+0.27%) |
Aug 10, 2017 | 66.29 | 67.13 | 66.10 | 66.79 | 2,549,604 | +0.26(+0.39%) |
Aug 09, 2017 | 65.70 | 66.57 | 65.38 | 66.53 | 2,072,938 | +0.77(+1.17%) |
Aug 08, 2017 | 66.21 | 66.35 | 65.72 | 65.76 | 1,590,654 | -0.70(-1.05%) |
Aug 07, 2017 | 66.49 | 66.51 | 65.93 | 66.46 | 1,940,382 | -0.04(-0.05%) |
Aug 04, 2017 | 66.52 | 65.75 | 66.50 | 2,563,728 | +0.15(+0.23%) | |
Aug 03, 2017 | 66.63 | 67.77 | 66.04 | 66.35 | 3,630,910 | -1.56(-2.30%) |
Aug 02, 2017 | 66.85 | 67.91 | 66.82 | 67.91 | 2,376,772 | +0.97(+1.44%) |
Aug 01, 2017 | 67.20 | 67.64 | 66.73 | 66.94 | 2,047,354 | +0.04(+0.07%) |
Jul 31, 2017 | 66.74 | 67.07 | 66.49 | 66.90 | 2,409,931 | +0.43(+0.64%) |
Jul 28, 2017 | 66.83 | 66.91 | 65.91 | 66.47 | 2,313,584 | -0.54(-0.81%) |
Jul 27, 2017 | 65.99 | 67.03 | 65.88 | 67.01 | 2,349,104 | +0.90(+1.37%) |
Jul 26, 2017 | 66.35 | 66.35 | 65.73 | 66.11 | 1,669,546 | -0.19(-0.28%) |
Jul 25, 2017 | 66.47 | 66.86 | 66.04 | 66.29 | 1,910,422 | +0.19(+0.28%) |
Jul 24, 2017 | 66.25 | 66.40 | 66.04 | 66.11 | 1,387,392 | -0.13(-0.20%) |
Jul 21, 2017 | 65.85 | 66.55 | 65.85 | 66.24 | 1,538,352 | +0.11(+0.16%) |
Jul 20, 2017 | 65.85 | 66.29 | 65.73 | 66.13 | 2,214,951 | +0.42(+0.63%) |
Jul 19, 2017 | 65.49 | 65.81 | 65.40 | 65.72 | 1,505,279 | +0.35(+0.53%) |
Jul 18, 2017 | 65.16 | 65.39 | 64.74 | 65.37 | 1,473,449 | +0.17(+0.26%) |
Jul 17, 2017 | 65.13 | 65.42 | 64.92 | 65.20 | 1,162,067 | -0.03(-0.04%) |
Jul 14, 2017 | 65.07 | 65.36 | 65.05 | 65.23 | 1,552,761 | +0.16(+0.25%) |
Jul 13, 2017 | 65.69 | 65.69 | 64.63 | 65.07 | 1,650,195 | -0.60(-0.92%) |
Jul 12, 2017 | 65.49 | 65.88 | 65.47 | 65.67 | 1,671,194 | +0.38(+0.58%) |
Jul 11, 2017 | 64.94 | 65.68 | 64.86 | 65.29 | 3,502,782 | +0.38(+0.58%) |
Jul 10, 2017 | 64.85 | 64.99 | 64.57 | 64.91 | 2,771,761 | +0.04(+0.07%) |
Jul 07, 2017 | 64.23 | 65.10 | 64.18 | 64.87 | 2,435,935 | +0.74(+1.16%) |
Jul 06, 2017 | 64.26 | 64.28 | 63.89 | 64.13 | 2,649,886 | -0.38(-0.59%) |
Jul 05, 2017 | 64.73 | 64.80 | 63.98 | 64.51 | 3,566,429 | -0.24(-0.37%) |
Jul 03, 2017 | 64.96 | 65.35 | 64.73 | 64.74 | 3,050,021 | -0.36(-0.56%) |
Jun 30, 2017 | 64.91 | 65.45 | 64.91 | 65.11 | 1,956,575 | +0.27(+0.42%) |
Jun 29, 2017 | 65.44 | 65.44 | 64.46 | 64.83 | 1,439,823 | -0.62(-0.94%) |
Jun 28, 2017 | 65.67 | 65.73 | 65.39 | 65.45 | 1,338,380 | +0.16(+0.24%) |
Jun 27, 2017 | 65.94 | 66.17 | 65.22 | 65.29 | 1,585,258 | -0.68(-1.03%) |
Jun 26, 2017 | 66.22 | 66.60 | 65.88 | 65.97 | 1,135,090 | -0.07(-0.11%) |
Jun 23, 2017 | 66.05 | 66.51 | 65.92 | 66.04 | 2,771,525 | +0.25(+0.38%) |
Jun 22, 2017 | 65.71 | 66.04 | 65.37 | 65.79 | 1,798,902 | +0.12(+0.19%) |
Jun 21, 2017 | 65.32 | 65.89 | 65.19 | 65.67 | 2,892,183 | +0.43(+0.66%) |
Jun 20, 2017 | 65.22 | 65.54 | 64.95 | 65.24 | 3,204,632 | -0.02(-0.03%) |
Jun 19, 2017 | 64.36 | 65.35 | 64.28 | 65.26 | 2,490,348 | +1.02(+1.58%) |
Jun 16, 2017 | 64.13 | 64.44 | 63.94 | 64.24 | 2,413,121 | +0.15(+0.23%) |
Jun 15, 2017 | 64.14 | 64.16 | 63.78 | 64.09 | 1,417,009 | -0.38(-0.59%) |
Jun 14, 2017 | 64.49 | 64.57 | 64.06 | 64.47 | 1,786,305 | +0.33(+0.51%) |
Jun 13, 2017 | 63.60 | 64.30 | 63.38 | 64.14 | 2,277,297 | +0.67(+1.06%) |
Jun 12, 2017 | 64.42 | 64.58 | 62.59 | 63.47 | 4,203,798 | -1.05(-1.63%) |
Jun 09, 2017 | 65.23 | 65.64 | 64.33 | 64.52 | 2,314,416 | -0.77(-1.18%) |
Jun 08, 2017 | 65.68 | 64.99 | 65.29 | 3,787,438 | -0.26(-0.39%) | |
Jun 07, 2017 | 65.76 | 65.76 | 65.20 | 65.55 | 1,952,632 | -0.05(-0.08%) |
Jun 06, 2017 | 65.43 | 65.72 | 65.19 | 65.60 | 2,441,560 | +0.11(+0.16%) |
Jun 05, 2017 | 65.30 | 65.72 | 65.22 | 65.49 | 2,902,195 | +0.19(+0.28%) |
Jun 02, 2017 | 65.11 | 65.56 | 64.98 | 65.31 | 2,041,601 | +0.14(+0.22%) |
Jun 01, 2017 | 64.12 | 65.17 | 64.05 | 65.17 | 2,567,273 | +1.05(+1.64%) |
May 31, 2017 | 63.96 | 64.21 | 63.89 | 64.12 | 1,913,714 | +0.20(+0.32%) |
May 30, 2017 | 63.67 | 63.95 | 63.52 | 63.91 | 3,909,573 | +0.28(+0.44%) |
May 26, 2017 | 63.67 | 64.01 | 63.53 | 63.63 | 1,514,691 | -0.04(-0.06%) |
May 25, 2017 | 63.69 | 63.85 | 63.47 | 63.67 | 1,534,853 | +0.16(+0.25%) |
May 24, 2017 | 62.63 | 63.68 | 62.49 | 63.51 | 2,269,161 | +0.91(+1.45%) |
May 23, 2017 | 62.73 | 62.78 | 62.43 | 62.60 | 2,316,272 | -0.08(-0.13%) |
May 22, 2017 | 62.01 | 62.78 | 61.79 | 62.68 | 2,816,147 | +0.83(+1.34%) |
May 19, 2017 | 61.24 | 62.18 | 61.04 | 61.85 | 5,549,222 | +0.86(+1.40%) |
May 18, 2017 | 61.04 | 61.28 | 60.82 | 60.99 | 3,556,646 | -0.05(-0.09%) |
May 17, 2017 | 61.21 | 61.24 | 60.72 | 61.05 | 2,037,570 | -0.17(-0.27%) |
May 16, 2017 | 61.39 | 61.58 | 61.17 | 61.21 | 2,764,633 | +0.11(+0.19%) |
May 15, 2017 | 60.82 | 61.20 | 60.67 | 61.10 | 1,835,280 | +0.28(+0.46%) |
May 12, 2017 | 60.99 | 61.21 | 60.78 | 60.82 | 1,679,296 | -0.20(-0.33%) |
May 11, 2017 | 61.23 | 61.27 | 60.44 | 61.02 | 3,409,168 | +0.22(+0.36%) |
May 10, 2017 | 60.57 | 61.07 | 60.57 | 60.80 | 2,291,142 | +0.11(+0.17%) |
May 09, 2017 | 61.06 | 61.20 | 60.67 | 60.69 | 2,770,088 | -0.34(-0.55%) |
May 08, 2017 | 60.93 | 61.28 | 60.91 | 61.03 | 3,319,728 | -0.14(-0.23%) |
May 05, 2017 | 60.90 | 61.26 | 60.63 | 61.17 | 3,319,696 | +0.28(+0.46%) |
May 04, 2017 | 60.05 | 60.90 | 59.94 | 60.89 | 4,251,921 | +0.64(+1.07%) |
May 03, 2017 | 59.29 | 60.74 | 59.07 | 60.24 | 5,486,720 | +1.69(+2.88%) |
May 02, 2017 | 58.22 | 58.56 | 58.04 | 58.56 | 3,671,419 | +0.52(+0.90%) |
May 01, 2017 | 58.01 | 58.27 | 57.89 | 58.04 | 2,532,460 | +0.00(+0.00%) |
Apr 28, 2017 | 58.10 | 58.19 | 57.69 | 58.04 | 2,626,476 | -0.23(-0.39%) |
Apr 27, 2017 | 58.43 | 58.87 | 58.20 | 58.27 | 2,815,404 | +0.11(+0.20%) |
Apr 26, 2017 | 58.28 | 58.51 | 58.08 | 58.15 | 1,908,174 | -0.09(-0.15%) |
Apr 25, 2017 | 58.08 | 58.69 | 58.01 | 58.24 | 3,864,707 | +0.23(+0.40%) |
Apr 24, 2017 | 57.57 | 58.25 | 57.53 | 58.01 | 2,861,067 | +0.79(+1.39%) |
Apr 21, 2017 | 57.39 | 57.48 | 56.98 | 57.21 | 2,940,716 | -0.19(-0.34%) |
Apr 20, 2017 | 57.11 | 57.58 | 57.07 | 57.41 | 2,773,564 | +0.44(+0.77%) |
Apr 19, 2017 | 56.68 | 57.24 | 56.61 | 56.97 | 3,416,973 | +0.51(+0.91%) |
Apr 18, 2017 | 56.31 | 56.59 | 56.25 | 56.46 | 1,810,833 | +0.06(+0.11%) |
Apr 17, 2017 | 56.40 | 56.65 | 56.35 | 56.39 | 1,831,944 | +0.09(+0.16%) |
Apr 13, 2017 | 56.52 | 56.59 | 56.27 | 56.31 | 2,227,189 | -0.21(-0.37%) |
Apr 12, 2017 | 56.66 | 56.71 | 56.42 | 56.52 | 1,682,382 | -0.11(-0.19%) |
Apr 11, 2017 | 56.38 | 56.69 | 56.08 | 56.62 | 2,397,312 | +0.28(+0.50%) |
Apr 10, 2017 | 56.44 | 56.76 | 56.31 | 56.34 | 2,690,726 | -0.13(-0.23%) |
Apr 07, 2017 | 56.60 | 56.92 | 56.44 | 56.47 | 3,396,811 | -0.24(-0.42%) |
Apr 06, 2017 | 56.38 | 56.90 | 56.23 | 56.71 | 4,832,308 | +0.60(+1.06%) |
Apr 05, 2017 | 56.30 | 57.02 | 56.09 | 56.11 | 5,472,099 | +0.03(+0.05%) |
Apr 04, 2017 | 55.76 | 56.31 | 55.62 | 56.09 | 3,371,329 | +0.25(+0.46%) |
Apr 03, 2017 | 56.00 | 56.22 | 55.51 | 55.83 | 3,649,246 | -0.31(-0.55%) |
Mar 31, 2017 | 56.24 | 56.55 | 56.14 | 56.14 | 2,743,656 | -0.11(-0.19%) |
Mar 30, 2017 | 56.13 | 56.46 | 56.03 | 56.24 | 3,704,307 | -0.03(-0.05%) |
Mar 29, 2017 | 56.58 | 56.83 | 56.00 | 56.27 | 3,089,871 | -0.37(-0.65%) |
Mar 28, 2017 | 56.21 | 56.87 | 55.80 | 56.64 | 4,352,758 | +0.84(+1.51%) |
Mar 27, 2017 | 55.45 | 55.87 | 55.22 | 55.80 | 5,619,099 | -0.06(-0.11%) |
Mar 24, 2017 | 55.63 | 55.99 | 55.36 | 55.86 | 3,723,604 | +0.35(+0.63%) |
Mar 23, 2017 | 55.61 | 55.86 | 55.42 | 55.51 | 3,171,772 | -0.12(-0.22%) |
Mar 22, 2017 | 56.02 | 56.23 | 55.40 | 55.63 | 3,594,267 | -0.36(-0.64%) |
Mar 21, 2017 | 56.55 | 56.60 | 55.81 | 55.99 | 3,708,872 | -0.30(-0.53%) |
Mar 20, 2017 | 56.25 | 56.36 | 56.09 | 56.29 | 2,884,878 | +0.18(+0.31%) |
Mar 17, 2017 | 56.15 | 56.45 | 56.05 | 56.11 | 8,492,159 | +0.04(+0.08%) |
Mar 16, 2017 | 56.33 | 56.38 | 56.02 | 56.07 | 2,952,417 | -0.08(-0.14%) |
Mar 15, 2017 | 56.38 | 56.45 | 55.57 | 56.15 | 3,302,892 | -0.04(-0.06%) |
Mar 14, 2017 | 56.50 | 56.66 | 56.03 | 56.18 | 2,279,356 | -0.38(-0.67%) |
Mar 13, 2017 | 56.50 | 56.76 | 56.30 | 56.56 | 1,885,177 | +0.06(+0.11%) |
Mar 10, 2017 | 56.83 | 56.89 | 56.27 | 56.50 | 2,920,253 | +0.44(+0.78%) |
Mar 09, 2017 | 56.22 | 56.38 | 55.95 | 56.06 | 1,905,720 | -0.24(-0.42%) |
Mar 08, 2017 | 56.29 | 56.41 | 56.05 | 56.30 | 2,099,169 | +0.05(+0.09%) |
Mar 07, 2017 | 56.53 | 56.60 | 56.22 | 56.24 | 2,356,949 | -0.42(-0.74%) |
Mar 06, 2017 | 56.82 | 56.86 | 56.53 | 56.67 | 2,259,887 | -0.47(-0.81%) |
Mar 03, 2017 | 57.25 | 57.37 | 56.59 | 57.13 | 2,478,182 | -0.16(-0.28%) |
Mar 02, 2017 | 57.47 | 57.54 | 57.03 | 57.29 | 2,477,282 | -0.32(-0.55%) |
Mar 01, 2017 | 57.90 | 57.94 | 57.43 | 57.61 | 2,630,914 | +0.22(+0.38%) |
Feb 28, 2017 | 57.52 | 57.54 | 57.21 | 57.39 | 3,043,421 | -0.18(-0.31%) |
Feb 27, 2017 | 57.92 | 57.99 | 57.34 | 57.56 | 2,057,471 | -0.38(-0.65%) |
Feb 24, 2017 | 57.61 | 57.99 | 57.58 | 57.94 | 2,703,575 | +0.18(+0.30%) |
Feb 23, 2017 | 58.34 | 58.39 | 57.71 | 57.76 | 4,490,872 | -0.31(-0.53%) |
Feb 22, 2017 | 57.91 | 58.27 | 57.82 | 58.07 | 6,739,273 | -1.38(-2.32%) |
Feb 21, 2017 | 59.65 | 60.25 | 59.29 | 59.45 | 4,097,371 | -0.64(-1.07%) |
Feb 17, 2017 | 60.09 | 60.09 | 60.09 | 0 | -0.04(-0.06%) | |
Feb 16, 2017 | 60.44 | 60.53 | 59.81 | 60.13 | 2,241,140 | -0.18(-0.31%) |
Feb 15, 2017 | 60.04 | 60.57 | 59.94 | 60.31 | 1,810,202 | +0.06(+0.10%) |
Feb 14, 2017 | 59.96 | 60.36 | 59.85 | 60.25 | 2,215,072 | +0.41(+0.69%) |
Feb 13, 2017 | 59.86 | 60.60 | 59.56 | 59.84 | 5,010,552 | +0.10(+0.16%) |
Feb 10, 2017 | 59.18 | 59.98 | 58.93 | 59.74 | 3,631,733 | +0.54(+0.91%) |
Feb 09, 2017 | 58.50 | 59.73 | 58.00 | 59.20 | 3,398,266 | +0.70(+1.20%) |
Feb 08, 2017 | 58.36 | 58.69 | 58.25 | 58.50 | 2,820,104 | +0.09(+0.15%) |
Feb 07, 2017 | 58.41 | 58.76 | 58.33 | 58.41 | 1,702,677 | +0.17(+0.29%) |
Feb 06, 2017 | 58.02 | 58.40 | 57.99 | 58.25 | 1,406,749 | +0.06(+0.11%) |
Feb 03, 2017 | 57.99 | 58.44 | 57.84 | 58.19 | 2,115,660 | +0.49(+0.85%) |
Feb 02, 2017 | 57.03 | 57.85 | 56.83 | 57.69 | 1,769,811 | +0.70(+1.23%) |
Feb 01, 2017 | 57.53 | 57.76 | 56.93 | 56.99 | 2,308,492 | -0.58(-1.01%) |
Jan 31, 2017 | 57.69 | 57.92 | 57.20 | 57.57 | 3,692,102 | -0.13(-0.23%) |
Jan 30, 2017 | 57.83 | 57.92 | 57.18 | 57.70 | 2,075,351 | -0.19(-0.33%) |
Jan 27, 2017 | 57.25 | 57.94 | 57.02 | 57.90 | 2,255,981 | +0.53(+0.92%) |
Jan 26, 2017 | 57.61 | 57.80 | 57.36 | 57.37 | 2,447,915 | -0.26(-0.46%) |
Jan 25, 2017 | 57.61 | 58.16 | 57.54 | 57.63 | 3,190,109 | +0.24(+0.41%) |
Jan 24, 2017 | 56.77 | 57.48 | 56.77 | 57.40 | 2,198,564 | +0.81(+1.43%) |
Jan 23, 2017 | 56.52 | 56.66 | 54.79 | 56.59 | 3,990,619 | -0.15(-0.26%) |
Jan 20, 2017 | 56.40 | 56.82 | 56.27 | 56.74 | 2,451,677 | +0.48(+0.86%) |
Jan 19, 2017 | 56.76 | 56.79 | 56.08 | 56.25 | 1,765,755 | -0.29(-0.51%) |
Jan 18, 2017 | 56.61 | 56.69 | 56.24 | 56.54 | 1,858,388 | +0.17(+0.30%) |
Jan 17, 2017 | 56.45 | 56.83 | 56.20 | 56.38 | 1,816,642 | -0.43(-0.76%) |
Jan 13, 2017 | 56.81 | 56.81 | 56.81 | 0 | +0.00(+0.00%) | |
Jan 12, 2017 | 56.45 | 56.94 | 56.37 | 56.81 | 1,195,009 | +0.15(+0.26%) |
Jan 11, 2017 | 56.65 | 56.86 | 56.43 | 56.66 | 1,443,254 | -0.17(-0.29%) |
Jan 10, 2017 | 56.63 | 56.99 | 56.54 | 56.82 | 2,911,463 | +0.33(+0.59%) |
Jan 09, 2017 | 56.30 | 56.71 | 56.26 | 56.49 | 2,222,991 | +0.16(+0.28%) |
Jan 06, 2017 | 55.66 | 56.69 | 55.42 | 56.33 | 3,274,886 | +0.67(+1.21%) |
Jan 05, 2017 | 55.40 | 55.77 | 55.25 | 55.66 | 4,619,887 | +0.18(+0.33%) |
Jan 04, 2017 | 55.22 | 55.79 | 55.15 | 55.48 | 3,242,149 | +0.20(+0.36%) |
Jan 03, 2017 | 55.58 | 55.78 | 54.94 | 55.28 | 5,473,026 | -0.11(-0.19%) |
Dec 30, 2016 | 55.38 | 55.38 | 55.38 | 0 | -0.26(-0.47%) | |
Dec 29, 2016 | 55.58 | 55.91 | 55.56 | 55.64 | 1,625,663 | -0.08(-0.14%) |
Dec 28, 2016 | 56.02 | 56.19 | 55.63 | 55.72 | 2,081,407 | -0.27(-0.48%) |
Dec 27, 2016 | 55.98 | 56.40 | 55.85 | 55.99 | 1,604,288 | +0.19(+0.34%) |
Dec 23, 2016 | 55.80 | 55.80 | 55.80 | 0 | -0.21(-0.37%) | |
Dec 22, 2016 | 55.99 | 56.19 | 55.75 | 56.01 | 1,730,359 | -0.12(-0.22%) |
Dec 21, 2016 | 56.07 | 56.46 | 56.01 | 56.13 | 1,252,764 | -0.03(-0.05%) |
Dec 20, 2016 | 56.06 | 56.40 | 55.97 | 56.16 | 1,920,541 | +0.16(+0.28%) |
Dec 19, 2016 | 56.15 | 56.35 | 55.98 | 56.00 | 1,761,740 | -0.18(-0.33%) |
Dec 16, 2016 | 56.04 | 56.38 | 55.68 | 56.19 | 3,879,658 | +0.38(+0.69%) |
Dec 15, 2016 | 55.60 | 56.07 | 55.43 | 55.80 | 2,954,123 | -0.06(-0.11%) |
Dec 14, 2016 | 56.57 | 56.64 | 55.79 | 55.86 | 3,063,231 | -0.65(-1.15%) |
Dec 13, 2016 | 56.68 | 57.12 | 56.49 | 56.51 | 2,266,976 | -0.11(-0.19%) |
Dec 12, 2016 | 56.26 | 56.83 | 56.05 | 56.61 | 2,601,939 | +0.22(+0.39%) |
Dec 09, 2016 | 56.26 | 56.43 | 55.93 | 56.40 | 2,738,782 | +0.11(+0.20%) |
Dec 08, 2016 | 56.40 | 56.68 | 56.18 | 56.28 | 2,313,680 | -0.07(-0.12%) |
Dec 07, 2016 | 55.46 | 56.39 | 55.40 | 56.35 | 3,036,064 | +0.86(+1.54%) |
Dec 06, 2016 | 55.14 | 55.54 | 55.04 | 55.49 | 3,281,799 | +0.35(+0.63%) |
Dec 05, 2016 | 54.73 | 55.37 | 54.71 | 55.14 | 2,602,453 | +0.56(+1.03%) |
Dec 02, 2016 | 54.66 | 54.87 | 54.50 | 54.59 | 2,342,524 | -0.24(-0.43%) |
Dec 01, 2016 | 55.48 | 55.56 | 54.69 | 54.82 | 3,835,544 | -0.61(-1.10%) |
Nov 30, 2016 | 55.56 | 55.70 | 55.27 | 55.43 | 5,574,990 | -0.13(-0.24%) |
Nov 29, 2016 | 55.23 | 55.86 | 55.23 | 55.56 | 3,621,878 | +0.38(+0.68%) |
Nov 28, 2016 | 55.16 | 55.68 | 54.89 | 55.19 | 3,987,398 | -0.20(-0.36%) |
Nov 25, 2016 | 55.21 | 55.49 | 55.07 | 55.39 | 997,142 | +0.17(+0.30%) |
Nov 23, 2016 | 55.22 | 55.22 | 55.22 | 0 | +0.37(+0.67%) | |
Nov 22, 2016 | 54.24 | 54.95 | 54.22 | 54.86 | 2,910,787 | +0.64(+1.18%) |
Nov 21, 2016 | 54.51 | 54.54 | 54.11 | 54.22 | 3,342,355 | -0.31(-0.58%) |
Nov 18, 2016 | 54.07 | 54.61 | 53.68 | 54.53 | 5,396,845 | +1.40(+2.63%) |
Nov 17, 2016 | 52.96 | 53.27 | 52.79 | 53.13 | 3,298,075 | +0.31(+0.60%) |
Nov 16, 2016 | 52.90 | 53.12 | 52.77 | 52.82 | 5,629,043 | -0.26(-0.49%) |
Nov 15, 2016 | 53.15 | 53.29 | 52.79 | 53.08 | 4,747,853 | +0.00(+0.00%) |
Nov 14, 2016 | 53.43 | 53.74 | 53.03 | 53.08 | 4,224,360 | +0.00(+0.00%) |
Nov 11, 2016 | 53.54 | 53.61 | 53.01 | 53.08 | 6,425,445 | -0.56(-1.04%) |
Nov 10, 2016 | 53.97 | 54.31 | 53.58 | 53.64 | 7,707,784 | -0.46(-0.86%) |
Nov 09, 2016 | 53.36 | 54.31 | 53.13 | 54.10 | 4,788,697 | -0.11(-0.21%) |
Nov 08, 2016 | 54.29 | 54.39 | 53.91 | 54.22 | 5,632,323 | -0.01(-0.02%) |
Nov 07, 2016 | 53.04 | 54.25 | 52.67 | 54.23 | 5,667,521 | +1.92(+3.68%) |
Nov 04, 2016 | 52.63 | 52.69 | 52.09 | 52.30 | 4,717,310 | -0.30(-0.57%) |
Nov 03, 2016 | 52.37 | 52.86 | 52.23 | 52.60 | 8,219,456 | +0.39(+0.75%) |
Nov 02, 2016 | 53.05 | 53.06 | 52.14 | 52.21 | 11,587,181 | -0.87(-1.63%) |