Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 69.27 | 69.35 | 68.78 | 68.80 | 1,250,740 | -0.58(-0.84%) |
Apr 27, 2017 | 69.26 | 69.60 | 69.05 | 69.39 | 1,374,385 | +0.15(+0.22%) |
Apr 26, 2017 | 68.68 | 69.84 | 68.51 | 69.23 | 3,403,536 | +0.49(+0.71%) |
Apr 25, 2017 | 68.35 | 68.88 | 68.35 | 68.74 | 2,005,233 | +0.27(+0.40%) |
Apr 24, 2017 | 68.44 | 68.54 | 68.02 | 68.47 | 2,266,017 | +0.99(+1.47%) |
Apr 21, 2017 | 67.79 | 67.87 | 67.32 | 67.48 | 2,101,675 | -0.36(-0.52%) |
Apr 20, 2017 | 67.37 | 68.06 | 66.94 | 67.84 | 2,547,028 | +0.34(+0.50%) |
Apr 19, 2017 | 67.96 | 68.21 | 67.36 | 67.50 | 2,697,662 | -0.47(-0.70%) |
Apr 18, 2017 | 68.38 | 68.65 | 67.81 | 67.97 | 2,937,990 | -1.01(-1.46%) |
Apr 17, 2017 | 68.39 | 69.09 | 68.23 | 68.98 | 1,945,501 | +0.78(+1.14%) |
Apr 13, 2017 | 68.47 | 68.78 | 68.20 | 68.20 | 1,466,642 | -0.33(-0.48%) |
Apr 12, 2017 | 68.20 | 68.66 | 67.80 | 68.53 | 2,438,360 | -0.17(-0.25%) |
Apr 11, 2017 | 68.68 | 68.80 | 68.29 | 68.70 | 1,844,480 | -0.16(-0.23%) |
Apr 10, 2017 | 68.57 | 69.12 | 68.56 | 68.86 | 1,490,721 | +0.21(+0.31%) |
Apr 07, 2017 | 68.86 | 68.97 | 68.51 | 68.65 | 1,451,726 | -0.28(-0.41%) |
Apr 06, 2017 | 68.94 | 69.06 | 68.60 | 68.93 | 1,907,170 | +0.02(+0.02%) |
Apr 05, 2017 | 69.24 | 69.55 | 68.80 | 68.91 | 1,861,034 | -0.18(-0.26%) |
Apr 04, 2017 | 68.95 | 69.23 | 68.90 | 69.09 | 1,975,815 | +0.26(+0.38%) |
Apr 03, 2017 | 69.01 | 69.19 | 68.62 | 68.83 | 2,115,008 | -0.14(-0.21%) |
Mar 31, 2017 | 68.94 | 69.23 | 68.73 | 68.97 | 1,829,104 | -0.13(-0.18%) |
Mar 30, 2017 | 68.81 | 69.26 | 68.69 | 69.10 | 1,369,726 | +0.21(+0.31%) |
Mar 29, 2017 | 69.35 | 69.47 | 68.80 | 68.89 | 1,204,250 | -0.42(-0.61%) |
Mar 28, 2017 | 68.40 | 69.49 | 68.33 | 69.31 | 1,440,254 | +0.68(+0.99%) |
Mar 27, 2017 | 68.02 | 68.83 | 67.77 | 68.63 | 1,687,370 | +0.08(+0.12%) |
Mar 24, 2017 | 68.79 | 68.99 | 68.24 | 68.55 | 1,617,333 | -0.23(-0.33%) |
Mar 23, 2017 | 68.98 | 69.34 | 68.69 | 68.78 | 1,749,410 | -0.10(-0.15%) |
Mar 22, 2017 | 69.06 | 69.25 | 68.84 | 68.88 | 1,972,832 | -0.26(-0.38%) |
Mar 21, 2017 | 69.79 | 70.00 | 69.06 | 69.14 | 2,574,883 | -0.58(-0.83%) |
Mar 20, 2017 | 70.12 | 70.30 | 69.66 | 69.72 | 1,565,466 | -0.41(-0.58%) |
Mar 17, 2017 | 70.17 | 70.33 | 69.91 | 70.12 | 2,736,668 | -0.03(-0.05%) |
Mar 16, 2017 | 69.88 | 70.25 | 69.79 | 70.16 | 2,107,302 | +0.23(+0.33%) |
Mar 15, 2017 | 69.44 | 70.04 | 69.44 | 69.93 | 1,676,334 | +0.37(+0.54%) |
Mar 14, 2017 | 69.45 | 69.66 | 69.26 | 69.56 | 1,697,981 | +0.07(+0.10%) |
Mar 13, 2017 | 69.29 | 69.51 | 69.17 | 69.49 | 1,484,790 | +0.04(+0.06%) |
Mar 10, 2017 | 69.25 | 69.49 | 69.04 | 69.45 | 1,843,877 | +0.41(+0.59%) |
Mar 09, 2017 | 68.83 | 69.09 | 68.62 | 69.04 | 2,018,903 | +0.37(+0.54%) |
Mar 08, 2017 | 69.29 | 69.38 | 68.51 | 68.67 | 1,962,886 | -0.28(-0.41%) |
Mar 07, 2017 | 68.83 | 69.15 | 68.68 | 68.95 | 1,916,197 | +0.10(+0.15%) |
Mar 06, 2017 | 68.97 | 69.19 | 68.68 | 68.84 | 1,957,777 | -0.44(-0.64%) |
Mar 03, 2017 | 69.26 | 69.40 | 68.90 | 69.29 | 2,754,624 | +0.09(+0.13%) |
Mar 02, 2017 | 70.16 | 70.29 | 69.18 | 69.19 | 3,105,217 | -0.80(-1.14%) |
Mar 01, 2017 | 69.84 | 70.11 | 69.49 | 69.99 | 3,215,217 | +0.45(+0.65%) |
Feb 28, 2017 | 68.80 | 69.64 | 68.56 | 69.54 | 3,012,957 | +0.69(+1.01%) |
Feb 27, 2017 | 68.51 | 68.99 | 68.42 | 68.84 | 2,484,923 | +0.36(+0.53%) |
Feb 24, 2017 | 67.86 | 68.48 | 67.62 | 68.48 | 2,331,500 | +0.62(+0.91%) |
Feb 23, 2017 | 67.74 | 68.16 | 67.66 | 67.86 | 3,786,842 | -0.03(-0.04%) |
Feb 22, 2017 | 67.51 | 68.06 | 67.45 | 67.89 | 2,894,426 | -0.03(-0.05%) |
Feb 21, 2017 | 67.87 | 68.07 | 67.66 | 67.92 | 2,892,284 | +0.15(+0.22%) |
Feb 17, 2017 | 67.77 | 67.77 | 67.77 | 0 | -0.30(-0.45%) | |
Feb 16, 2017 | 67.92 | 68.09 | 67.74 | 68.07 | 2,111,610 | +0.08(+0.11%) |
Feb 15, 2017 | 67.40 | 68.01 | 67.05 | 68.00 | 2,160,534 | +0.77(+1.14%) |
Feb 14, 2017 | 67.16 | 67.25 | 66.64 | 67.23 | 2,134,158 | +0.16(+0.24%) |
Feb 13, 2017 | 66.52 | 67.10 | 66.40 | 67.07 | 1,694,339 | +0.62(+0.93%) |
Feb 10, 2017 | 66.18 | 66.82 | 65.82 | 66.46 | 1,943,527 | +0.45(+0.68%) |
Feb 09, 2017 | 65.71 | 66.04 | 65.49 | 66.01 | 2,270,225 | +0.30(+0.46%) |
Feb 08, 2017 | 65.80 | 65.87 | 65.55 | 65.71 | 1,776,418 | -0.11(-0.17%) |
Feb 07, 2017 | 66.14 | 66.29 | 65.77 | 65.82 | 2,094,870 | +0.03(+0.05%) |
Feb 06, 2017 | 65.23 | 65.90 | 64.85 | 65.78 | 2,787,326 | +0.51(+0.77%) |
Feb 03, 2017 | 65.65 | 65.71 | 65.12 | 65.28 | 2,504,787 | +0.07(+0.10%) |
Feb 02, 2017 | 64.65 | 65.82 | 64.35 | 65.21 | 4,609,150 | +1.82(+2.87%) |
Feb 01, 2017 | 63.67 | 64.00 | 63.19 | 63.39 | 2,862,484 | +0.03(+0.04%) |
Jan 31, 2017 | 63.41 | 63.68 | 62.97 | 63.36 | 2,423,628 | -0.34(-0.53%) |
Jan 30, 2017 | 63.60 | 63.75 | 63.29 | 63.70 | 2,074,845 | +0.02(+0.03%) |
Jan 27, 2017 | 63.43 | 63.87 | 63.37 | 63.68 | 1,513,915 | -0.19(-0.29%) |
Jan 26, 2017 | 63.54 | 63.90 | 63.36 | 63.87 | 1,869,491 | +0.35(+0.56%) |
Jan 25, 2017 | 62.99 | 63.63 | 62.97 | 63.52 | 2,099,798 | +0.78(+1.24%) |
Jan 24, 2017 | 62.55 | 62.90 | 62.32 | 62.74 | 1,276,555 | +0.27(+0.43%) |
Jan 23, 2017 | 62.84 | 62.89 | 62.31 | 62.47 | 1,463,175 | -0.33(-0.52%) |
Jan 20, 2017 | 62.66 | 63.15 | 62.66 | 62.80 | 1,814,158 | +0.27(+0.43%) |
Jan 19, 2017 | 62.90 | 63.00 | 62.26 | 62.53 | 1,521,833 | -0.25(-0.40%) |
Jan 18, 2017 | 62.34 | 63.04 | 62.28 | 62.78 | 2,131,468 | +0.56(+0.91%) |
Jan 17, 2017 | 62.02 | 62.25 | 61.83 | 62.22 | 1,401,412 | -0.03(-0.05%) |
Jan 13, 2017 | 62.25 | 62.25 | 62.25 | 0 | +0.18(+0.28%) | |
Jan 12, 2017 | 61.97 | 62.17 | 61.61 | 62.08 | 1,318,116 | -0.22(-0.35%) |
Jan 11, 2017 | 62.29 | 62.56 | 62.00 | 62.29 | 2,063,528 | +0.16(+0.26%) |
Jan 10, 2017 | 61.74 | 62.60 | 61.72 | 62.13 | 2,789,369 | +0.56(+0.90%) |
Jan 09, 2017 | 62.30 | 62.39 | 61.54 | 61.58 | 2,139,143 | -0.89(-1.43%) |
Jan 06, 2017 | 62.08 | 62.73 | 61.91 | 62.47 | 1,916,626 | +0.10(+0.16%) |
Jan 05, 2017 | 62.50 | 62.72 | 62.18 | 62.37 | 2,067,378 | -0.29(-0.46%) |
Jan 04, 2017 | 62.66 | 63.15 | 62.52 | 62.66 | 2,312,630 | +0.17(+0.27%) |
Jan 03, 2017 | 62.34 | 62.82 | 61.96 | 62.49 | 2,397,724 | +0.04(+0.07%) |
Dec 30, 2016 | 62.45 | 62.45 | 62.45 | 0 | -0.13(-0.22%) | |
Dec 29, 2016 | 62.66 | 62.83 | 62.51 | 62.58 | 1,412,558 | -0.06(-0.09%) |
Dec 28, 2016 | 62.90 | 62.93 | 62.52 | 62.64 | 1,928,418 | -0.13(-0.21%) |
Dec 27, 2016 | 62.83 | 62.89 | 62.61 | 62.77 | 1,445,671 | -0.06(-0.09%) |
Dec 23, 2016 | 62.83 | 62.83 | 62.83 | 0 | +0.08(+0.13%) | |
Dec 22, 2016 | 62.70 | 62.89 | 62.40 | 62.75 | 2,037,561 | +0.03(+0.05%) |
Dec 21, 2016 | 62.75 | 62.90 | 62.61 | 62.72 | 1,261,078 | -0.03(-0.05%) |
Dec 20, 2016 | 62.84 | 62.96 | 62.61 | 62.75 | 1,981,256 | +0.09(+0.15%) |
Dec 19, 2016 | 62.55 | 62.83 | 62.49 | 62.66 | 2,227,775 | +0.22(+0.35%) |
Dec 16, 2016 | 62.16 | 62.48 | 61.96 | 62.44 | 3,932,878 | +0.48(+0.78%) |
Dec 15, 2016 | 61.22 | 62.13 | 61.02 | 61.96 | 2,469,029 | +0.78(+1.28%) |
Dec 14, 2016 | 61.43 | 61.78 | 61.01 | 61.17 | 2,605,300 | -0.27(-0.44%) |
Dec 13, 2016 | 61.21 | 61.61 | 61.11 | 61.44 | 3,070,506 | +0.09(+0.15%) |
Dec 12, 2016 | 61.03 | 61.46 | 60.91 | 61.35 | 2,352,678 | +0.29(+0.48%) |
Dec 09, 2016 | 60.47 | 61.08 | 60.25 | 61.06 | 2,574,903 | +0.67(+1.12%) |
Dec 08, 2016 | 60.47 | 60.64 | 59.96 | 60.38 | 2,357,408 | +0.02(+0.03%) |
Dec 07, 2016 | 59.93 | 60.45 | 59.59 | 60.36 | 2,169,058 | +0.59(+0.99%) |
Dec 06, 2016 | 59.46 | 59.79 | 59.35 | 59.78 | 2,712,884 | +0.50(+0.84%) |
Dec 05, 2016 | 59.68 | 59.78 | 59.16 | 59.28 | 3,289,769 | -0.21(-0.35%) |
Dec 02, 2016 | 59.34 | 59.63 | 59.19 | 59.49 | 2,259,169 | +0.22(+0.37%) |
Dec 01, 2016 | 58.93 | 59.29 | 58.77 | 59.27 | 2,764,682 | +0.36(+0.62%) |
Nov 30, 2016 | 59.04 | 59.46 | 58.54 | 58.91 | 7,017,174 | +0.24(+0.42%) |
Nov 29, 2016 | 60.06 | 60.36 | 58.17 | 58.66 | 7,911,502 | -2.03(-3.35%) |
Nov 28, 2016 | 60.64 | 60.84 | 60.56 | 60.69 | 2,407,190 | -0.01(-0.01%) |
Nov 25, 2016 | 60.70 | 60.87 | 60.49 | 60.70 | 2,350,378 | -0.02(-0.03%) |
Nov 23, 2016 | 60.72 | 60.72 | 60.72 | 0 | +0.03(+0.04%) | |
Nov 22, 2016 | 60.54 | 60.95 | 60.32 | 60.69 | 4,427,097 | +0.16(+0.26%) |
Nov 21, 2016 | 60.43 | 60.71 | 60.16 | 60.53 | 3,161,466 | +0.13(+0.22%) |
Nov 18, 2016 | 60.22 | 60.55 | 59.89 | 60.40 | 3,575,129 | +0.20(+0.33%) |
Nov 17, 2016 | 59.23 | 60.21 | 59.10 | 60.20 | 3,329,446 | +0.89(+1.50%) |
Nov 16, 2016 | 59.54 | 59.61 | 58.79 | 59.31 | 2,925,696 | -0.49(-0.81%) |
Nov 15, 2016 | 59.09 | 59.89 | 58.97 | 59.80 | 3,975,923 | +0.51(+0.86%) |
Nov 14, 2016 | 58.50 | 59.44 | 58.38 | 59.28 | 3,187,358 | +0.88(+1.51%) |
Nov 11, 2016 | 58.14 | 58.50 | 57.80 | 58.40 | 2,706,736 | +0.16(+0.27%) |
Nov 10, 2016 | 57.80 | 58.25 | 57.14 | 58.24 | 3,920,810 | +1.07(+1.88%) |
Nov 09, 2016 | 56.74 | 57.45 | 56.43 | 57.17 | 3,852,342 | +0.49(+0.87%) |
Nov 08, 2016 | 55.90 | 56.81 | 55.90 | 56.68 | 2,830,569 | +0.60(+1.08%) |
Nov 07, 2016 | 56.53 | 56.63 | 55.81 | 56.07 | 4,090,598 | +0.12(+0.21%) |
Nov 04, 2016 | 57.03 | 57.04 | 55.90 | 55.96 | 3,554,573 | -1.15(-2.01%) |
Nov 03, 2016 | 57.00 | 57.86 | 56.53 | 57.10 | 5,385,074 | +0.63(+1.11%) |
Nov 02, 2016 | 56.12 | 56.68 | 56.11 | 56.48 | 3,419,623 | +0.11(+0.19%) |
Nov 01, 2016 | 56.90 | 56.91 | 56.04 | 56.37 | 3,295,354 | -0.58(-1.02%) |
Oct 31, 2016 | 56.83 | 57.12 | 56.63 | 56.94 | 2,707,976 | +0.31(+0.55%) |
Oct 28, 2016 | 56.83 | 57.26 | 56.26 | 56.63 | 2,903,672 | -0.05(-0.09%) |
Oct 27, 2016 | 57.13 | 57.15 | 56.68 | 56.68 | 1,629,496 | -0.29(-0.52%) |
Oct 26, 2016 | 56.60 | 57.15 | 56.49 | 56.98 | 1,714,038 | +0.28(+0.49%) |
Oct 25, 2016 | 56.79 | 56.93 | 56.53 | 56.70 | 1,328,414 | -0.09(-0.16%) |
Oct 24, 2016 | 56.95 | 57.14 | 56.72 | 56.79 | 1,153,159 | +0.14(+0.25%) |
Oct 21, 2016 | 56.88 | 57.01 | 56.38 | 56.65 | 2,717,669 | -0.57(-1.00%) |
Oct 20, 2016 | 57.83 | 57.97 | 57.20 | 57.22 | 2,826,384 | -1.01(-1.73%) |
Oct 19, 2016 | 58.19 | 58.27 | 57.70 | 58.23 | 1,822,679 | +0.12(+0.20%) |
Oct 18, 2016 | 58.59 | 58.66 | 58.03 | 58.11 | 1,551,508 | -0.04(-0.07%) |
Oct 17, 2016 | 58.15 | 58.36 | 58.04 | 58.15 | 1,416,789 | +0.01(+0.01%) |
Oct 14, 2016 | 58.26 | 58.55 | 58.14 | 58.14 | 2,771,424 | +0.20(+0.35%) |
Oct 13, 2016 | 57.37 | 58.06 | 57.26 | 57.94 | 2,264,912 | +0.04(+0.07%) |
Oct 12, 2016 | 57.26 | 57.98 | 57.16 | 57.90 | 2,041,900 | +0.70(+1.23%) |
Oct 11, 2016 | 57.29 | 57.42 | 56.94 | 57.20 | 2,055,577 | -0.24(-0.42%) |
Oct 10, 2016 | 57.69 | 57.84 | 57.40 | 57.44 | 1,397,699 | +0.05(+0.09%) |
Oct 07, 2016 | 57.00 | 57.91 | 56.95 | 57.39 | 2,765,682 | +0.55(+0.97%) |
Oct 06, 2016 | 56.91 | 56.97 | 56.34 | 56.84 | 3,085,218 | -0.03(-0.06%) |
Oct 05, 2016 | 57.13 | 57.39 | 56.78 | 56.87 | 2,088,584 | -0.03(-0.04%) |
Oct 04, 2016 | 57.17 | 57.26 | 56.29 | 56.89 | 4,358,532 | -0.47(-0.82%) |
Oct 03, 2016 | 57.78 | 57.92 | 57.28 | 57.36 | 2,734,257 | -0.65(-1.13%) |
Sep 30, 2016 | 57.72 | 58.19 | 57.72 | 58.02 | 3,173,097 | +0.45(+0.79%) |
Sep 29, 2016 | 57.68 | 58.11 | 57.39 | 57.57 | 2,763,433 | -0.39(-0.67%) |
Sep 28, 2016 | 57.87 | 57.98 | 57.54 | 57.95 | 1,779,894 | +0.10(+0.17%) |
Sep 27, 2016 | 57.31 | 57.94 | 57.26 | 57.85 | 1,977,644 | +0.49(+0.86%) |
Sep 26, 2016 | 57.24 | 57.55 | 57.13 | 57.36 | 2,219,079 | -0.08(-0.15%) |
Sep 23, 2016 | 57.50 | 57.81 | 57.31 | 57.44 | 1,546,766 | -0.38(-0.65%) |
Sep 22, 2016 | 57.73 | 57.92 | 57.64 | 57.82 | 1,677,986 | +0.23(+0.41%) |
Sep 21, 2016 | 57.00 | 57.62 | 57.00 | 57.58 | 1,661,593 | +0.66(+1.16%) |
Sep 20, 2016 | 56.89 | 57.17 | 56.80 | 56.92 | 1,697,228 | +0.34(+0.61%) |
Sep 19, 2016 | 56.68 | 56.94 | 56.46 | 56.58 | 1,358,724 | +0.04(+0.07%) |
Sep 16, 2016 | 56.66 | 56.84 | 56.39 | 56.53 | 2,759,458 | -0.34(-0.60%) |
Sep 15, 2016 | 56.49 | 57.07 | 56.42 | 56.88 | 2,100,444 | +0.36(+0.64%) |
Sep 14, 2016 | 56.94 | 57.07 | 56.43 | 56.52 | 2,048,329 | -0.44(-0.78%) |
Sep 13, 2016 | 56.97 | 57.26 | 56.79 | 56.96 | 2,294,848 | -0.47(-0.82%) |
Sep 12, 2016 | 57.00 | 57.62 | 56.76 | 57.43 | 2,332,974 | +0.44(+0.77%) |
Sep 09, 2016 | 57.71 | 57.78 | 57.00 | 57.00 | 2,165,621 | -1.06(-1.82%) |
Sep 08, 2016 | 58.11 | 58.19 | 57.92 | 58.05 | 1,648,470 | -0.18(-0.32%) |
Sep 07, 2016 | 57.91 | 58.27 | 57.82 | 58.24 | 1,941,236 | +0.11(+0.19%) |
Sep 06, 2016 | 57.62 | 58.13 | 57.53 | 58.13 | 2,156,984 | +0.30(+0.52%) |
Sep 02, 2016 | 57.74 | 57.83 | 57.83 | 57.83 | 1,797,280 | +0.24(+0.42%) |
Sep 01, 2016 | 57.84 | 57.93 | 57.30 | 57.58 | 2,025,879 | -0.25(-0.44%) |
Aug 31, 2016 | 58.03 | 58.07 | 57.44 | 57.83 | 2,543,401 | -0.18(-0.30%) |
Aug 30, 2016 | 57.65 | 58.06 | 57.71 | 58.01 | 1,716,269 | +0.36(+0.63%) |
Aug 29, 2016 | 57.26 | 57.80 | 57.15 | 57.65 | 1,963,850 | +0.63(+1.10%) |
Aug 26, 2016 | 57.36 | 57.49 | 56.81 | 57.02 | 1,710,613 | -0.18(-0.32%) |
Aug 25, 2016 | 56.94 | 57.32 | 56.86 | 57.20 | 1,371,818 | +0.23(+0.41%) |
Aug 24, 2016 | 57.01 | 57.13 | 56.88 | 56.97 | 1,203,571 | -0.08(-0.15%) |
Aug 23, 2016 | 57.51 | 57.70 | 57.05 | 57.05 | 2,056,357 | -0.43(-0.74%) |
Aug 22, 2016 | 57.62 | 57.63 | 57.40 | 57.48 | 1,403,484 | -0.25(-0.43%) |
Aug 19, 2016 | 57.70 | 57.94 | 57.61 | 57.73 | 1,520,979 | -0.23(-0.39%) |
Aug 18, 2016 | 57.72 | 58.05 | 57.65 | 57.95 | 1,985,410 | +0.27(+0.46%) |
Aug 17, 2016 | 57.55 | 57.72 | 57.30 | 57.69 | 2,506,165 | +0.14(+0.25%) |
Aug 16, 2016 | 57.51 | 57.98 | 57.51 | 57.55 | 1,721,480 | -0.37(-0.63%) |
Aug 15, 2016 | 57.70 | 57.96 | 57.60 | 57.91 | 1,842,369 | +0.22(+0.38%) |
Aug 12, 2016 | 57.64 | 57.80 | 57.45 | 57.70 | 1,082,044 | +0.02(+0.03%) |
Aug 11, 2016 | 57.94 | 58.01 | 57.62 | 57.68 | 2,152,732 | -0.26(-0.45%) |
Aug 10, 2016 | 57.90 | 57.98 | 57.72 | 57.94 | 1,128,469 | +0.04(+0.07%) |
Aug 09, 2016 | 57.73 | 58.01 | 57.59 | 57.90 | 1,261,739 | +0.17(+0.29%) |
Aug 08, 2016 | 57.45 | 57.74 | 57.35 | 57.73 | 2,629,377 | +0.28(+0.48%) |
Aug 05, 2016 | 57.35 | 57.56 | 57.17 | 57.45 | 1,941,240 | +0.18(+0.32%) |
Aug 04, 2016 | 56.74 | 57.79 | 56.74 | 57.27 | 2,575,847 | -0.01(-0.01%) |
Aug 03, 2016 | 56.99 | 57.35 | 56.90 | 57.28 | 2,435,570 | +0.43(+0.76%) |
Aug 02, 2016 | 57.03 | 57.21 | 56.77 | 56.84 | 1,610,766 | -0.23(-0.41%) |
Aug 01, 2016 | 57.12 | 57.23 | 56.78 | 57.08 | 2,071,499 | +0.05(+0.09%) |
Jul 29, 2016 | 57.51 | 57.57 | 56.84 | 57.03 | 3,132,708 | -0.70(-1.21%) |
Jul 28, 2016 | 57.45 | 57.90 | 57.29 | 57.73 | 1,082,724 | +0.26(+0.45%) |
Jul 27, 2016 | 57.54 | 57.73 | 57.34 | 57.47 | 1,584,134 | -0.15(-0.26%) |
Jul 26, 2016 | 57.81 | 58.01 | 57.47 | 57.62 | 1,085,229 | -0.15(-0.26%) |
Jul 25, 2016 | 57.72 | 57.83 | 57.59 | 57.77 | 1,212,187 | +0.02(+0.03%) |
Jul 22, 2016 | 57.65 | 57.85 | 57.57 | 57.75 | 1,420,515 | +0.26(+0.45%) |
Jul 21, 2016 | 57.65 | 57.69 | 57.42 | 57.50 | 1,284,592 | -0.18(-0.30%) |
Jul 20, 2016 | 57.81 | 57.84 | 57.58 | 57.67 | 1,037,575 | -0.02(-0.03%) |
Jul 19, 2016 | 57.64 | 57.77 | 57.56 | 57.69 | 1,041,678 | -0.19(-0.33%) |
Jul 18, 2016 | 58.08 | 58.21 | 57.82 | 57.88 | 1,534,167 | -0.12(-0.20%) |
Jul 15, 2016 | 57.97 | 58.17 | 57.88 | 58.00 | 1,785,267 | +0.15(+0.26%) |
Jul 14, 2016 | 58.11 | 58.36 | 57.80 | 57.85 | 1,742,682 | +0.03(+0.04%) |
Jul 13, 2016 | 58.18 | 58.21 | 57.77 | 57.82 | 2,399,560 | -0.27(-0.46%) |
Jul 12, 2016 | 58.63 | 58.74 | 58.07 | 58.09 | 2,776,017 | -0.28(-0.49%) |
Jul 11, 2016 | 58.14 | 58.52 | 58.01 | 58.37 | 2,034,702 | +0.23(+0.40%) |
Jul 08, 2016 | 58.16 | 58.16 | 57.54 | 58.14 | 2,007,609 | +0.60(+1.04%) |
Jul 07, 2016 | 57.96 | 58.23 | 57.41 | 57.54 | 2,311,160 | -0.43(-0.75%) |
Jul 06, 2016 | 57.69 | 58.16 | 57.63 | 57.97 | 2,648,341 | +0.13(+0.22%) |
Jul 05, 2016 | 57.83 | 58.21 | 57.62 | 57.85 | 2,677,734 | -0.21(-0.36%) |
Jul 01, 2016 | 58.38 | 58.06 | 58.06 | 58.06 | 2,362,315 | -0.33(-0.56%) |
Jun 30, 2016 | 57.20 | 58.38 | 57.19 | 58.38 | 3,160,757 | +1.24(+2.16%) |
Jun 29, 2016 | 56.74 | 57.20 | 56.36 | 57.15 | 3,712,339 | +0.62(+1.09%) |
Jun 28, 2016 | 55.63 | 56.54 | 55.54 | 56.53 | 3,596,318 | +1.39(+2.53%) |
Jun 27, 2016 | 54.87 | 55.32 | 54.47 | 55.13 | 3,722,211 | -0.17(-0.30%) |
Jun 24, 2016 | 54.73 | 55.90 | 54.54 | 55.30 | 4,683,423 | -1.34(-2.36%) |
Jun 23, 2016 | 56.43 | 56.64 | 56.27 | 56.64 | 2,433,043 | +0.70(+1.25%) |
Jun 22, 2016 | 55.84 | 56.29 | 55.72 | 55.94 | 1,382,376 | +0.18(+0.33%) |
Jun 21, 2016 | 55.78 | 55.92 | 55.56 | 55.75 | 1,565,065 | +0.19(+0.35%) |
Jun 20, 2016 | 55.96 | 56.16 | 55.54 | 55.56 | 1,342,170 | +0.13(+0.23%) |
Jun 17, 2016 | 55.45 | 55.53 | 55.11 | 55.43 | 2,227,222 | -0.04(-0.08%) |
Jun 16, 2016 | 54.66 | 55.56 | 54.62 | 55.48 | 1,875,346 | +0.50(+0.91%) |
Jun 15, 2016 | 55.71 | 55.88 | 54.93 | 54.98 | 2,385,582 | -0.68(-1.23%) |
Jun 14, 2016 | 55.78 | 55.95 | 55.44 | 55.66 | 1,755,706 | -0.16(-0.28%) |
Jun 13, 2016 | 56.29 | 56.64 | 55.80 | 55.82 | 2,110,489 | -0.48(-0.86%) |
Jun 10, 2016 | 56.06 | 56.64 | 56.03 | 56.30 | 1,960,889 | -0.28(-0.49%) |
Jun 09, 2016 | 56.33 | 56.72 | 56.23 | 56.58 | 1,745,425 | +0.09(+0.16%) |
Jun 08, 2016 | 56.09 | 56.65 | 56.01 | 56.49 | 1,971,620 | +0.21(+0.37%) |
Jun 07, 2016 | 56.52 | 56.65 | 56.19 | 56.28 | 1,778,978 | -0.16(-0.28%) |
Jun 06, 2016 | 56.36 | 56.77 | 56.27 | 56.44 | 2,347,938 | +0.16(+0.28%) |
Jun 03, 2016 | 55.94 | 56.51 | 55.62 | 56.28 | 1,947,912 | -0.01(-0.01%) |
Jun 02, 2016 | 56.16 | 56.29 | 56.01 | 56.29 | 1,381,556 | +0.00(+0.00%) |
Jun 01, 2016 | 56.07 | 56.34 | 55.64 | 56.29 | 1,795,451 | +0.22(+0.39%) |
May 31, 2016 | 56.27 | 56.44 | 55.79 | 56.07 | 4,279,721 | -0.14(-0.25%) |
May 27, 2016 | 56.11 | 56.21 | 56.21 | 56.21 | 1,011,167 | +0.14(+0.25%) |
May 26, 2016 | 55.88 | 56.13 | 55.77 | 56.07 | 1,480,730 | +0.19(+0.34%) |
May 25, 2016 | 56.21 | 56.33 | 55.82 | 55.88 | 2,065,524 | -0.13(-0.24%) |
May 24, 2016 | 55.87 | 56.27 | 55.64 | 56.01 | 2,215,684 | +0.47(+0.84%) |
May 23, 2016 | 55.72 | 55.82 | 55.38 | 55.55 | 1,602,984 | -0.22(-0.40%) |
May 20, 2016 | 55.74 | 56.23 | 55.61 | 55.77 | 2,274,527 | +0.26(+0.46%) |
May 19, 2016 | 55.63 | 55.84 | 55.30 | 55.51 | 2,601,608 | -0.43(-0.77%) |
May 18, 2016 | 55.51 | 56.14 | 55.45 | 55.94 | 2,943,361 | +0.22(+0.39%) |
May 17, 2016 | 56.07 | 56.23 | 55.55 | 55.73 | 2,426,620 | -0.37(-0.67%) |
May 16, 2016 | 55.80 | 56.30 | 55.75 | 56.10 | 2,431,977 | +0.14(+0.25%) |
May 13, 2016 | 56.19 | 56.29 | 55.88 | 55.96 | 2,090,314 | -0.13(-0.24%) |
May 12, 2016 | 56.12 | 56.28 | 55.71 | 56.09 | 3,031,019 | +0.16(+0.28%) |
May 11, 2016 | 56.21 | 56.45 | 55.91 | 55.94 | 2,476,373 | -0.52(-0.93%) |
May 10, 2016 | 56.13 | 56.48 | 56.05 | 56.46 | 2,708,005 | +0.64(+1.15%) |
May 09, 2016 | 55.73 | 56.19 | 55.54 | 55.82 | 2,210,716 | +0.09(+0.16%) |
May 06, 2016 | 56.06 | 56.10 | 55.30 | 55.73 | 2,665,342 | -0.64(-1.13%) |
May 05, 2016 | 56.55 | 57.51 | 55.70 | 56.37 | 5,444,279 | +2.15(+3.97%) |
May 04, 2016 | 53.83 | 54.44 | 53.64 | 54.22 | 3,535,219 | -0.11(-0.20%) |
May 03, 2016 | 53.82 | 54.47 | 53.71 | 54.32 | 2,246,620 | +0.04(+0.08%) |