Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 61.76 | 61.99 | 61.46 | 61.61 | 2,247,051 | -0.09(-0.15%) |
Apr 27, 2017 | 61.72 | 62.11 | 61.45 | 61.70 | 1,997,653 | +0.00(+0.00%) |
Apr 26, 2017 | 62.00 | 62.94 | 61.38 | 61.70 | 6,506,730 | -4.14(-6.29%) |
Apr 25, 2017 | 65.87 | 66.36 | 65.67 | 65.84 | 1,622,526 | +0.09(+0.14%) |
Apr 24, 2017 | 65.25 | 65.95 | 65.17 | 65.75 | 2,171,438 | +0.89(+1.37%) |
Apr 21, 2017 | 65.23 | 65.34 | 64.06 | 64.86 | 1,867,363 | +0.08(+0.12%) |
Apr 20, 2017 | 64.05 | 64.86 | 62.95 | 64.78 | 1,229,832 | +0.94(+1.47%) |
Apr 19, 2017 | 63.98 | 64.31 | 63.73 | 63.84 | 941,564 | +0.04(+0.07%) |
Apr 18, 2017 | 64.03 | 64.09 | 63.70 | 63.80 | 1,259,100 | -0.32(-0.50%) |
Apr 17, 2017 | 63.16 | 64.28 | 63.06 | 64.12 | 1,894,825 | +1.03(+1.63%) |
Apr 13, 2017 | 62.84 | 63.68 | 62.84 | 63.10 | 1,855,941 | -0.28(-0.44%) |
Apr 12, 2017 | 64.22 | 64.22 | 63.30 | 63.38 | 1,351,158 | -0.81(-1.27%) |
Apr 11, 2017 | 64.12 | 64.45 | 63.73 | 64.19 | 1,445,966 | -0.42(-0.64%) |
Apr 10, 2017 | 64.25 | 64.97 | 64.15 | 64.61 | 1,399,810 | +0.43(+0.67%) |
Apr 07, 2017 | 64.71 | 64.91 | 64.03 | 64.17 | 1,812,529 | -0.47(-0.72%) |
Apr 06, 2017 | 64.89 | 65.64 | 64.37 | 64.64 | 1,562,575 | -0.11(-0.17%) |
Apr 05, 2017 | 65.08 | 65.45 | 64.67 | 64.75 | 1,325,086 | -0.38(-0.59%) |
Apr 04, 2017 | 65.04 | 65.38 | 64.75 | 65.13 | 1,195,019 | +0.13(+0.20%) |
Apr 03, 2017 | 65.69 | 66.21 | 64.81 | 65.00 | 1,856,288 | -0.49(-0.75%) |
Mar 31, 2017 | 65.66 | 66.12 | 65.45 | 65.50 | 1,634,739 | -0.31(-0.46%) |
Mar 30, 2017 | 65.46 | 66.00 | 65.21 | 65.80 | 1,319,599 | +0.31(+0.47%) |
Mar 29, 2017 | 65.54 | 65.89 | 64.59 | 65.50 | 1,065,125 | -0.19(-0.30%) |
Mar 28, 2017 | 65.27 | 66.03 | 64.90 | 65.69 | 1,408,857 | +0.42(+0.65%) |
Mar 27, 2017 | 65.19 | 65.57 | 64.69 | 65.27 | 1,172,599 | -0.38(-0.58%) |
Mar 24, 2017 | 65.89 | 66.24 | 65.47 | 65.65 | 1,621,677 | -0.18(-0.27%) |
Mar 23, 2017 | 66.23 | 66.60 | 65.81 | 65.83 | 732,681 | -0.35(-0.52%) |
Mar 22, 2017 | 66.56 | 66.69 | 65.84 | 66.17 | 971,897 | -0.23(-0.34%) |
Mar 21, 2017 | 67.00 | 67.28 | 66.25 | 66.40 | 1,315,699 | -0.48(-0.72%) |
Mar 20, 2017 | 66.87 | 66.98 | 66.54 | 66.89 | 1,106,808 | +0.01(+0.01%) |
Mar 17, 2017 | 66.26 | 67.05 | 65.94 | 66.88 | 1,751,205 | +0.60(+0.91%) |
Mar 16, 2017 | 66.52 | 66.83 | 66.19 | 66.28 | 874,053 | -0.28(-0.42%) |
Mar 15, 2017 | 66.71 | 67.08 | 66.35 | 66.56 | 1,700,330 | -0.02(-0.03%) |
Mar 14, 2017 | 67.12 | 67.17 | 66.36 | 66.57 | 678,479 | -0.64(-0.95%) |
Mar 13, 2017 | 67.23 | 67.47 | 66.68 | 67.21 | 684,992 | -0.03(-0.04%) |
Mar 10, 2017 | 66.82 | 67.30 | 66.48 | 67.23 | 789,017 | +0.69(+1.04%) |
Mar 09, 2017 | 66.75 | 66.96 | 66.38 | 66.54 | 860,677 | -0.18(-0.27%) |
Mar 08, 2017 | 67.08 | 67.29 | 66.42 | 66.72 | 1,396,003 | -0.18(-0.27%) |
Mar 07, 2017 | 67.07 | 67.39 | 66.84 | 66.89 | 1,098,875 | -0.29(-0.43%) |
Mar 06, 2017 | 66.83 | 67.50 | 66.83 | 67.18 | 1,667,499 | -0.42(-0.61%) |
Mar 03, 2017 | 68.23 | 68.52 | 67.18 | 67.60 | 1,238,862 | -0.64(-0.94%) |
Mar 02, 2017 | 68.74 | 68.74 | 67.97 | 68.24 | 1,040,115 | -0.28(-0.41%) |
Mar 01, 2017 | 68.36 | 68.78 | 68.12 | 68.52 | 1,769,308 | +0.80(+1.18%) |
Feb 28, 2017 | 67.51 | 67.81 | 67.43 | 67.73 | 1,959,264 | +0.12(+0.17%) |
Feb 27, 2017 | 67.48 | 67.71 | 67.13 | 67.61 | 1,282,187 | +0.08(+0.12%) |
Feb 24, 2017 | 66.66 | 67.61 | 66.47 | 67.52 | 1,645,432 | +0.56(+0.84%) |
Feb 23, 2017 | 66.96 | 67.31 | 66.75 | 66.96 | 1,535,768 | +0.04(+0.06%) |
Feb 22, 2017 | 66.88 | 66.96 | 66.45 | 66.92 | 1,462,049 | -0.01(-0.01%) |
Feb 21, 2017 | 66.50 | 67.05 | 66.39 | 66.92 | 1,647,949 | +0.30(+0.46%) |
Feb 17, 2017 | 66.62 | 66.62 | 66.62 | 0 | +0.84(+1.28%) | |
Feb 16, 2017 | 65.63 | 65.78 | 65.26 | 65.78 | 1,294,772 | +0.15(+0.23%) |
Feb 15, 2017 | 65.10 | 65.68 | 64.98 | 65.63 | 1,050,428 | +0.57(+0.88%) |
Feb 14, 2017 | 64.86 | 65.10 | 64.51 | 65.05 | 1,105,042 | +0.19(+0.29%) |
Feb 13, 2017 | 64.61 | 65.03 | 64.56 | 64.87 | 1,031,292 | +0.35(+0.55%) |
Feb 10, 2017 | 63.98 | 64.73 | 63.97 | 64.51 | 861,678 | +0.79(+1.24%) |
Feb 09, 2017 | 64.01 | 64.30 | 63.69 | 63.72 | 2,046,888 | -0.43(-0.67%) |
Feb 08, 2017 | 63.79 | 64.23 | 63.38 | 64.15 | 931,600 | +0.43(+0.67%) |
Feb 07, 2017 | 63.47 | 63.93 | 63.22 | 63.72 | 1,339,165 | +0.67(+1.06%) |
Feb 06, 2017 | 63.58 | 63.95 | 62.99 | 63.06 | 1,062,431 | -0.61(-0.95%) |
Feb 03, 2017 | 63.29 | 63.90 | 63.20 | 63.66 | 1,120,338 | +0.51(+0.81%) |
Feb 02, 2017 | 63.08 | 63.67 | 62.74 | 63.15 | 1,723,442 | -0.14(-0.23%) |
Feb 01, 2017 | 62.86 | 64.04 | 61.74 | 63.29 | 3,484,319 | -0.80(-1.25%) |
Jan 31, 2017 | 64.67 | 64.67 | 63.83 | 64.09 | 1,962,529 | -0.38(-0.59%) |
Jan 30, 2017 | 65.19 | 65.19 | 64.32 | 64.47 | 3,104,587 | -0.90(-1.38%) |
Jan 27, 2017 | 63.93 | 65.43 | 63.68 | 65.37 | 2,952,688 | +1.54(+2.42%) |
Jan 26, 2017 | 62.74 | 63.97 | 62.71 | 63.83 | 1,682,014 | +0.90(+1.43%) |
Jan 25, 2017 | 63.20 | 63.27 | 62.47 | 62.93 | 1,165,389 | +0.02(+0.03%) |
Jan 24, 2017 | 62.32 | 63.22 | 61.94 | 62.91 | 1,386,567 | +0.83(+1.33%) |
Jan 23, 2017 | 61.88 | 62.12 | 61.67 | 62.09 | 1,917,527 | +0.07(+0.11%) |
Jan 20, 2017 | 61.94 | 62.28 | 61.45 | 62.02 | 1,485,679 | +0.19(+0.31%) |
Jan 19, 2017 | 62.48 | 62.48 | 61.64 | 61.83 | 1,422,557 | -0.57(-0.92%) |
Jan 18, 2017 | 62.00 | 62.74 | 61.47 | 62.40 | 1,410,635 | +0.41(+0.67%) |
Jan 17, 2017 | 61.67 | 62.30 | 61.43 | 61.99 | 854,668 | +0.15(+0.25%) |
Jan 13, 2017 | 61.83 | 61.83 | 61.83 | 0 | -0.05(-0.08%) | |
Jan 12, 2017 | 61.82 | 61.94 | 61.42 | 61.89 | 1,001,424 | +0.00(+0.00%) |
Jan 11, 2017 | 61.52 | 62.05 | 61.46 | 61.89 | 793,444 | +0.25(+0.41%) |
Jan 10, 2017 | 61.62 | 62.12 | 61.38 | 61.63 | 773,387 | -0.02(-0.03%) |
Jan 09, 2017 | 62.17 | 62.51 | 61.59 | 61.65 | 1,017,729 | -0.83(-1.34%) |
Jan 06, 2017 | 62.08 | 62.62 | 61.89 | 62.48 | 928,860 | +0.35(+0.56%) |
Jan 05, 2017 | 61.34 | 62.21 | 61.17 | 62.14 | 1,331,657 | +0.63(+1.03%) |
Jan 04, 2017 | 61.40 | 62.36 | 61.21 | 61.51 | 1,201,813 | +0.12(+0.19%) |
Jan 03, 2017 | 61.94 | 62.19 | 60.82 | 61.39 | 2,197,546 | -0.35(-0.56%) |
Dec 30, 2016 | 61.73 | 61.73 | 61.73 | 0 | -0.40(-0.64%) | |
Dec 29, 2016 | 62.09 | 62.32 | 61.94 | 62.13 | 991,981 | +0.22(+0.35%) |
Dec 28, 2016 | 62.94 | 62.96 | 61.90 | 61.91 | 1,075,286 | -0.85(-1.36%) |
Dec 27, 2016 | 62.91 | 63.22 | 62.53 | 62.76 | 689,832 | -0.05(-0.08%) |
Dec 23, 2016 | 62.81 | 62.81 | 62.81 | 0 | +0.06(+0.09%) | |
Dec 22, 2016 | 62.55 | 62.94 | 62.49 | 62.75 | 797,049 | -0.13(-0.21%) |
Dec 21, 2016 | 62.53 | 63.10 | 62.47 | 62.89 | 1,308,545 | +0.08(+0.13%) |
Dec 20, 2016 | 62.87 | 63.29 | 62.69 | 62.80 | 1,376,049 | -0.08(-0.12%) |
Dec 19, 2016 | 61.56 | 62.96 | 61.30 | 62.88 | 2,526,790 | +1.27(+2.07%) |
Dec 16, 2016 | 62.50 | 63.17 | 61.18 | 61.61 | 3,363,260 | -1.01(-1.61%) |
Dec 15, 2016 | 64.41 | 64.55 | 62.17 | 62.62 | 3,878,283 | -1.57(-2.44%) |
Dec 14, 2016 | 64.73 | 64.98 | 64.02 | 64.19 | 1,866,121 | -0.37(-0.57%) |
Dec 13, 2016 | 64.82 | 65.19 | 64.45 | 64.55 | 1,850,296 | -0.16(-0.25%) |
Dec 12, 2016 | 64.55 | 64.88 | 64.15 | 64.71 | 1,445,210 | +0.18(+0.27%) |
Dec 09, 2016 | 64.91 | 65.25 | 64.10 | 64.54 | 1,692,205 | -0.36(-0.56%) |
Dec 08, 2016 | 64.29 | 64.92 | 63.31 | 64.90 | 1,521,799 | +0.63(+0.98%) |
Dec 07, 2016 | 63.41 | 64.29 | 63.07 | 64.27 | 2,096,122 | +0.97(+1.54%) |
Dec 06, 2016 | 63.30 | 63.47 | 62.82 | 63.30 | 1,712,604 | +0.14(+0.23%) |
Dec 05, 2016 | 62.36 | 63.31 | 62.18 | 63.16 | 2,899,771 | +1.13(+1.82%) |
Dec 02, 2016 | 62.90 | 63.26 | 61.99 | 62.02 | 1,826,482 | -0.69(-1.10%) |
Dec 01, 2016 | 62.68 | 62.98 | 62.26 | 62.71 | 1,719,072 | +0.01(+0.01%) |
Nov 30, 2016 | 62.86 | 63.16 | 62.59 | 62.70 | 1,795,878 | -0.11(-0.17%) |
Nov 29, 2016 | 62.31 | 63.00 | 62.28 | 62.81 | 1,731,682 | +0.64(+1.04%) |
Nov 28, 2016 | 62.26 | 62.74 | 62.10 | 62.17 | 1,959,580 | -0.08(-0.12%) |
Nov 25, 2016 | 62.18 | 62.68 | 62.08 | 62.24 | 841,985 | +0.15(+0.24%) |
Nov 23, 2016 | 62.09 | 62.09 | 62.09 | 0 | +0.15(+0.24%) | |
Nov 22, 2016 | 61.92 | 62.31 | 61.78 | 61.94 | 2,467,594 | -0.36(-0.58%) |
Nov 21, 2016 | 62.55 | 62.73 | 61.95 | 62.30 | 2,196,445 | -0.03(-0.04%) |
Nov 18, 2016 | 61.90 | 62.49 | 61.75 | 62.33 | 2,897,065 | +0.33(+0.53%) |
Nov 17, 2016 | 62.16 | 62.34 | 61.16 | 62.00 | 1,426,003 | -0.14(-0.23%) |
Nov 16, 2016 | 61.84 | 62.25 | 61.64 | 62.14 | 1,818,743 | +0.08(+0.13%) |
Nov 15, 2016 | 61.59 | 62.07 | 61.41 | 62.06 | 1,706,049 | +0.48(+0.78%) |
Nov 14, 2016 | 61.93 | 62.27 | 61.47 | 61.58 | 2,901,911 | -0.06(-0.10%) |
Nov 11, 2016 | 60.78 | 61.76 | 60.61 | 61.64 | 1,851,882 | +0.65(+1.07%) |
Nov 10, 2016 | 59.95 | 61.70 | 59.95 | 60.99 | 1,774,546 | +1.13(+1.89%) |
Nov 09, 2016 | 58.65 | 59.97 | 57.95 | 59.85 | 1,483,238 | +0.80(+1.36%) |
Nov 08, 2016 | 59.18 | 59.25 | 58.22 | 59.05 | 1,788,694 | +0.03(+0.04%) |
Nov 07, 2016 | 58.02 | 59.04 | 58.02 | 59.03 | 1,567,294 | +1.48(+2.58%) |
Nov 04, 2016 | 57.91 | 58.04 | 57.25 | 57.54 | 1,606,168 | -0.21(-0.36%) |
Nov 03, 2016 | 57.55 | 57.97 | 57.36 | 57.75 | 1,598,332 | +0.40(+0.70%) |
Nov 02, 2016 | 57.33 | 57.69 | 57.14 | 57.35 | 1,971,917 | +0.03(+0.06%) |
Nov 01, 2016 | 57.07 | 57.40 | 56.91 | 57.32 | 1,795,449 | +0.25(+0.44%) |
Oct 31, 2016 | 56.95 | 57.17 | 56.62 | 57.07 | 2,419,630 | +0.44(+0.78%) |
Oct 28, 2016 | 56.66 | 56.84 | 56.10 | 56.62 | 1,894,121 | +0.13(+0.24%) |
Oct 27, 2016 | 56.52 | 56.85 | 56.14 | 56.49 | 2,594,429 | +0.11(+0.19%) |
Oct 26, 2016 | 55.23 | 56.86 | 54.93 | 56.38 | 5,371,188 | -1.78(-3.07%) |
Oct 25, 2016 | 57.42 | 58.28 | 56.76 | 58.16 | 2,724,525 | +0.26(+0.45%) |
Oct 24, 2016 | 57.70 | 58.13 | 57.57 | 57.90 | 1,390,819 | +0.22(+0.38%) |
Oct 21, 2016 | 57.18 | 57.84 | 57.07 | 57.69 | 1,181,523 | +0.09(+0.16%) |
Oct 20, 2016 | 57.50 | 57.78 | 57.36 | 57.59 | 1,390,319 | -0.01(-0.01%) |
Oct 19, 2016 | 57.86 | 57.86 | 57.39 | 57.60 | 1,281,648 | -0.03(-0.06%) |
Oct 18, 2016 | 57.96 | 59.02 | 57.48 | 57.63 | 1,791,573 | +0.11(+0.19%) |
Oct 17, 2016 | 57.38 | 57.78 | 56.64 | 57.53 | 4,079,880 | -1.33(-2.26%) |
Oct 14, 2016 | 59.11 | 59.44 | 58.75 | 58.86 | 1,609,808 | -0.04(-0.07%) |
Oct 13, 2016 | 58.64 | 58.96 | 58.51 | 58.90 | 1,097,381 | -0.07(-0.11%) |
Oct 12, 2016 | 59.21 | 59.23 | 58.69 | 58.97 | 1,529,718 | -0.27(-0.45%) |
Oct 11, 2016 | 59.27 | 59.51 | 58.97 | 59.23 | 1,784,312 | -0.16(-0.27%) |
Oct 10, 2016 | 59.05 | 59.57 | 58.90 | 59.39 | 1,222,369 | +0.47(+0.80%) |
Oct 07, 2016 | 59.06 | 59.13 | 58.62 | 58.92 | 1,246,017 | +0.07(+0.11%) |
Oct 06, 2016 | 58.46 | 58.93 | 58.22 | 58.86 | 1,549,698 | +0.07(+0.11%) |
Oct 05, 2016 | 59.13 | 59.13 | 58.54 | 58.79 | 1,528,412 | -0.02(-0.03%) |
Oct 04, 2016 | 59.19 | 59.34 | 58.58 | 58.81 | 1,138,812 | -0.25(-0.43%) |
Oct 03, 2016 | 58.97 | 59.18 | 58.28 | 59.06 | 1,656,046 | +0.03(+0.06%) |
Sep 30, 2016 | 59.24 | 59.54 | 58.96 | 59.03 | 1,685,573 | +0.13(+0.21%) |
Sep 29, 2016 | 58.83 | 59.35 | 58.70 | 58.90 | 1,674,622 | +0.05(+0.09%) |
Sep 28, 2016 | 58.82 | 59.07 | 58.30 | 58.85 | 1,240,814 | +0.11(+0.19%) |
Sep 27, 2016 | 58.25 | 58.76 | 57.89 | 58.74 | 1,193,495 | +0.49(+0.83%) |
Sep 26, 2016 | 58.10 | 58.48 | 57.99 | 58.25 | 1,370,102 | -0.04(-0.07%) |
Sep 23, 2016 | 57.90 | 58.36 | 57.38 | 58.30 | 1,765,109 | +0.28(+0.49%) |
Sep 22, 2016 | 57.58 | 58.19 | 57.47 | 58.01 | 1,785,504 | +0.59(+1.04%) |
Sep 21, 2016 | 57.40 | 57.44 | 56.93 | 57.42 | 1,115,361 | +0.42(+0.73%) |
Sep 20, 2016 | 56.81 | 57.05 | 56.32 | 57.00 | 1,202,783 | +0.64(+1.13%) |
Sep 19, 2016 | 56.88 | 56.88 | 56.34 | 56.36 | 981,256 | -0.21(-0.37%) |
Sep 16, 2016 | 56.34 | 56.60 | 55.88 | 56.57 | 1,988,332 | +0.14(+0.25%) |
Sep 15, 2016 | 56.36 | 56.60 | 56.16 | 56.43 | 1,362,033 | +0.08(+0.13%) |
Sep 14, 2016 | 56.99 | 57.13 | 56.16 | 56.35 | 1,366,045 | -0.41(-0.72%) |
Sep 13, 2016 | 57.44 | 57.97 | 56.52 | 56.76 | 1,814,009 | -1.05(-1.81%) |
Sep 12, 2016 | 56.83 | 58.00 | 56.77 | 57.81 | 1,619,336 | +0.09(+0.16%) |
Sep 09, 2016 | 58.56 | 59.18 | 57.71 | 57.72 | 1,184,167 | -0.98(-1.67%) |
Sep 08, 2016 | 58.94 | 59.25 | 58.40 | 58.70 | 1,401,186 | -0.13(-0.21%) |
Sep 07, 2016 | 58.92 | 59.15 | 58.65 | 58.82 | 1,143,360 | -0.08(-0.13%) |
Sep 06, 2016 | 59.61 | 59.61 | 58.30 | 58.90 | 1,432,799 | -0.85(-1.42%) |
Sep 02, 2016 | 59.78 | 59.75 | 59.75 | 59.75 | 1,580,009 | +0.23(+0.39%) |
Sep 01, 2016 | 58.27 | 60.16 | 58.27 | 59.51 | 4,481,881 | +1.36(+2.33%) |
Aug 31, 2016 | 57.85 | 58.29 | 57.76 | 58.15 | 1,272,837 | +0.28(+0.48%) |
Aug 30, 2016 | 57.84 | 58.04 | 57.76 | 57.88 | 850,088 | +0.07(+0.13%) |
Aug 29, 2016 | 57.26 | 57.81 | 57.22 | 57.80 | 922,689 | +0.54(+0.94%) |
Aug 26, 2016 | 57.47 | 58.03 | 57.05 | 57.26 | 1,173,875 | -0.07(-0.13%) |
Aug 25, 2016 | 57.77 | 57.97 | 57.27 | 57.34 | 1,079,329 | -0.65(-1.12%) |
Aug 24, 2016 | 57.87 | 58.11 | 57.64 | 57.99 | 1,276,846 | +0.21(+0.36%) |
Aug 23, 2016 | 58.10 | 58.17 | 57.71 | 57.78 | 1,269,532 | -0.03(-0.06%) |
Aug 22, 2016 | 57.69 | 57.97 | 57.49 | 57.81 | 1,192,806 | +0.02(+0.03%) |
Aug 19, 2016 | 57.15 | 58.05 | 56.96 | 57.79 | 1,929,795 | +0.38(+0.67%) |
Aug 18, 2016 | 58.19 | 58.27 | 57.27 | 57.41 | 1,791,512 | -0.78(-1.34%) |
Aug 17, 2016 | 58.28 | 58.29 | 57.95 | 58.19 | 1,733,889 | +0.07(+0.11%) |
Aug 16, 2016 | 57.65 | 58.29 | 57.43 | 58.13 | 1,701,409 | +0.49(+0.85%) |
Aug 15, 2016 | 57.89 | 58.22 | 57.52 | 57.64 | 1,219,275 | -0.37(-0.65%) |
Aug 12, 2016 | 57.44 | 58.15 | 57.29 | 58.01 | 1,139,181 | +0.54(+0.94%) |
Aug 11, 2016 | 57.43 | 57.71 | 57.43 | 57.47 | 577,147 | +0.01(+0.01%) |
Aug 10, 2016 | 57.40 | 57.57 | 57.10 | 57.46 | 1,046,888 | +0.08(+0.15%) |
Aug 09, 2016 | 57.76 | 57.95 | 57.24 | 57.38 | 1,300,307 | -0.27(-0.48%) |
Aug 08, 2016 | 57.87 | 58.14 | 57.48 | 57.65 | 1,561,314 | +0.02(+0.04%) |
Aug 05, 2016 | 57.32 | 57.74 | 56.70 | 57.63 | 902,503 | +0.61(+1.07%) |
Aug 04, 2016 | 57.27 | 57.50 | 56.43 | 57.02 | 1,532,171 | -0.25(-0.44%) |
Aug 03, 2016 | 57.09 | 57.27 | 56.65 | 57.27 | 1,737,852 | +0.36(+0.63%) |
Aug 02, 2016 | 57.64 | 57.74 | 56.88 | 56.91 | 1,857,495 | -0.73(-1.27%) |
Aug 01, 2016 | 57.86 | 58.15 | 57.54 | 57.64 | 2,183,229 | -0.32(-0.55%) |
Jul 29, 2016 | 57.57 | 58.16 | 57.24 | 57.96 | 1,755,506 | +0.32(+0.56%) |
Jul 28, 2016 | 56.59 | 57.65 | 56.37 | 57.64 | 1,818,530 | +0.73(+1.29%) |
Jul 27, 2016 | 56.96 | 58.67 | 55.46 | 56.90 | 5,236,622 | -3.16(-5.25%) |
Jul 26, 2016 | 59.77 | 60.24 | 59.49 | 60.06 | 2,101,207 | +0.53(+0.90%) |
Jul 25, 2016 | 59.74 | 59.99 | 59.47 | 59.53 | 1,275,245 | -0.44(-0.74%) |
Jul 22, 2016 | 59.38 | 60.18 | 59.14 | 59.97 | 1,362,966 | +0.67(+1.12%) |
Jul 21, 2016 | 59.24 | 59.63 | 58.99 | 59.30 | 1,779,081 | +0.05(+0.08%) |
Jul 20, 2016 | 59.63 | 60.23 | 59.12 | 59.25 | 1,533,671 | -0.37(-0.63%) |
Jul 19, 2016 | 59.15 | 59.77 | 58.83 | 59.63 | 1,555,838 | +0.15(+0.25%) |
Jul 18, 2016 | 58.89 | 59.93 | 58.45 | 59.48 | 2,368,039 | -0.42(-0.70%) |
Jul 15, 2016 | 60.36 | 60.36 | 59.59 | 59.89 | 2,483,477 | -0.30(-0.50%) |
Jul 14, 2016 | 61.04 | 61.04 | 60.18 | 60.19 | 1,260,885 | -0.44(-0.73%) |
Jul 13, 2016 | 60.39 | 60.78 | 60.18 | 60.63 | 2,077,820 | +0.32(+0.52%) |
Jul 12, 2016 | 59.84 | 60.35 | 59.84 | 60.32 | 1,636,504 | +0.49(+0.82%) |
Jul 11, 2016 | 60.34 | 60.83 | 59.21 | 59.83 | 4,542,534 | -2.14(-3.45%) |
Jul 08, 2016 | 61.41 | 62.12 | 61.07 | 61.97 | 2,599,724 | +0.89(+1.46%) |
Jul 07, 2016 | 62.38 | 62.43 | 61.02 | 61.07 | 3,286,624 | -1.39(-2.23%) |
Jul 05, 2016 | 62.52 | 62.81 | 62.22 | 62.47 | 1,149,842 | -0.13(-0.21%) |
Jul 01, 2016 | 62.08 | 62.60 | 62.60 | 62.60 | 1,674,042 | +0.78(+1.27%) |
Jun 30, 2016 | 61.02 | 61.87 | 60.71 | 61.82 | 1,514,627 | +0.50(+0.81%) |
Jun 29, 2016 | 61.48 | 61.92 | 61.28 | 61.32 | 1,392,424 | +0.19(+0.31%) |
Jun 28, 2016 | 60.14 | 61.14 | 60.09 | 61.12 | 1,979,778 | +1.03(+1.72%) |
Jun 27, 2016 | 59.39 | 60.35 | 59.31 | 60.09 | 2,428,488 | +0.45(+0.75%) |
Jun 24, 2016 | 58.54 | 59.91 | 58.40 | 59.64 | 2,653,296 | -0.23(-0.39%) |
Jun 23, 2016 | 59.87 | 60.16 | 59.67 | 59.88 | 1,684,030 | +0.05(+0.08%) |
Jun 22, 2016 | 60.03 | 60.30 | 59.57 | 59.83 | 1,416,449 | -0.19(-0.32%) |
Jun 21, 2016 | 60.33 | 60.40 | 59.58 | 60.02 | 1,118,108 | -0.37(-0.62%) |
Jun 20, 2016 | 60.51 | 60.87 | 60.35 | 60.39 | 898,122 | +0.47(+0.78%) |
Jun 17, 2016 | 59.75 | 59.97 | 59.44 | 59.93 | 2,437,700 | -0.09(-0.15%) |
Jun 16, 2016 | 60.33 | 60.33 | 59.33 | 60.02 | 1,786,798 | -0.36(-0.59%) |
Jun 15, 2016 | 60.34 | 61.05 | 60.23 | 60.38 | 1,669,480 | +0.04(+0.07%) |
Jun 14, 2016 | 60.79 | 60.89 | 59.94 | 60.33 | 1,487,082 | -0.42(-0.70%) |
Jun 13, 2016 | 60.83 | 61.05 | 60.68 | 60.76 | 1,168,185 | -0.01(-0.01%) |
Jun 10, 2016 | 61.24 | 61.35 | 60.68 | 60.77 | 1,240,050 | -0.93(-1.51%) |
Jun 09, 2016 | 61.42 | 61.82 | 60.95 | 61.70 | 2,029,117 | +0.37(+0.60%) |
Jun 08, 2016 | 60.73 | 61.36 | 60.62 | 61.33 | 2,113,298 | +0.60(+0.99%) |
Jun 07, 2016 | 60.88 | 60.91 | 60.58 | 60.73 | 1,543,028 | -0.22(-0.37%) |
Jun 06, 2016 | 61.74 | 61.74 | 60.78 | 60.96 | 1,610,438 | -0.12(-0.19%) |
Jun 03, 2016 | 60.99 | 61.12 | 60.74 | 61.07 | 2,968,226 | -0.36(-0.58%) |
Jun 02, 2016 | 61.80 | 61.86 | 61.36 | 61.43 | 1,278,630 | -0.38(-0.62%) |
Jun 01, 2016 | 62.07 | 62.15 | 61.40 | 61.82 | 994,230 | -0.25(-0.40%) |
May 31, 2016 | 62.42 | 62.73 | 61.55 | 62.07 | 5,227,075 | -0.17(-0.27%) |
May 27, 2016 | 62.07 | 62.23 | 62.23 | 62.23 | 1,338,913 | +0.17(+0.28%) |
May 26, 2016 | 62.16 | 62.39 | 61.86 | 62.06 | 974,497 | +0.13(+0.21%) |
May 25, 2016 | 62.03 | 62.14 | 61.65 | 61.92 | 1,403,698 | +0.10(+0.16%) |
May 24, 2016 | 61.60 | 62.07 | 61.28 | 61.83 | 1,371,106 | +0.27(+0.44%) |
May 23, 2016 | 61.30 | 61.69 | 61.30 | 61.55 | 1,022,544 | +0.03(+0.05%) |
May 20, 2016 | 60.87 | 61.66 | 60.87 | 61.52 | 1,321,107 | +1.01(+1.67%) |
May 19, 2016 | 60.08 | 60.74 | 60.01 | 60.51 | 1,001,360 | -0.04(-0.07%) |
May 18, 2016 | 60.10 | 60.77 | 59.78 | 60.55 | 1,549,598 | +0.31(+0.51%) |
May 17, 2016 | 59.65 | 61.01 | 59.49 | 60.24 | 1,404,546 | +0.28(+0.47%) |
May 16, 2016 | 59.96 | 60.29 | 59.31 | 59.96 | 1,015,355 | +0.11(+0.18%) |
May 13, 2016 | 60.06 | 60.22 | 59.46 | 59.86 | 1,342,472 | -0.13(-0.22%) |
May 12, 2016 | 60.03 | 60.42 | 59.60 | 59.99 | 1,015,822 | -0.10(-0.17%) |
May 11, 2016 | 60.29 | 60.59 | 59.87 | 60.09 | 1,137,938 | -0.38(-0.63%) |
May 10, 2016 | 61.00 | 61.11 | 60.24 | 60.47 | 1,287,722 | -0.07(-0.12%) |
May 09, 2016 | 60.01 | 60.64 | 59.77 | 60.54 | 1,255,119 | +0.26(+0.44%) |
May 06, 2016 | 58.73 | 60.35 | 58.47 | 60.28 | 2,162,021 | +1.63(+2.78%) |
May 05, 2016 | 59.36 | 59.57 | 58.55 | 58.65 | 1,021,369 | -0.74(-1.24%) |
May 04, 2016 | 58.37 | 59.57 | 58.22 | 59.38 | 2,162,072 | +0.75(+1.27%) |
May 03, 2016 | 58.90 | 59.09 | 58.34 | 58.64 | 1,432,527 | -0.80(-1.35%) |