Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 75.84 | 75.85 | 74.68 | 75.73 | 2,617,965 | -0.01(-0.01%) |
May 30, 2017 | 75.56 | 75.84 | 75.32 | 75.74 | 1,480,279 | -0.15(-0.20%) |
May 26, 2017 | 76.28 | 76.57 | 75.78 | 75.89 | 2,309,450 | -0.69(-0.90%) |
May 25, 2017 | 76.06 | 76.70 | 75.88 | 76.57 | 1,397,340 | +0.77(+1.01%) |
May 24, 2017 | 76.26 | 76.26 | 75.50 | 75.81 | 1,966,127 | -0.14(-0.18%) |
May 23, 2017 | 75.30 | 76.19 | 75.20 | 75.94 | 2,113,150 | +0.64(+0.84%) |
May 22, 2017 | 75.39 | 75.58 | 74.75 | 75.31 | 1,692,303 | +0.20(+0.27%) |
May 19, 2017 | 74.64 | 75.55 | 74.45 | 75.11 | 3,388,916 | +0.93(+1.26%) |
May 18, 2017 | 74.15 | 74.78 | 73.67 | 74.18 | 5,332,195 | +0.02(+0.03%) |
May 17, 2017 | 77.29 | 76.24 | 73.92 | 74.15 | 2,845,226 | -3.14(-4.06%) |
May 16, 2017 | 77.08 | 77.36 | 76.78 | 77.29 | 2,172,702 | +0.26(+0.34%) |
May 15, 2017 | 76.48 | 77.18 | 76.15 | 77.04 | 2,628,309 | +0.88(+1.16%) |
May 12, 2017 | 76.79 | 77.00 | 75.88 | 76.15 | 3,134,207 | -1.13(-1.47%) |
May 11, 2017 | 77.47 | 77.78 | 76.40 | 77.29 | 2,398,966 | -0.48(-0.62%) |
May 10, 2017 | 77.09 | 77.94 | 76.73 | 77.77 | 2,196,537 | +0.42(+0.54%) |
May 09, 2017 | 77.79 | 77.97 | 77.17 | 77.35 | 2,030,844 | -0.27(-0.35%) |
May 08, 2017 | 77.77 | 77.88 | 77.29 | 77.62 | 2,960,428 | -0.34(-0.43%) |
May 05, 2017 | 78.59 | 78.74 | 77.70 | 77.96 | 2,342,993 | -0.29(-0.37%) |
May 04, 2017 | 78.87 | 80.00 | 78.04 | 78.25 | 3,436,771 | +0.47(+0.60%) |
May 03, 2017 | 76.76 | 78.00 | 76.72 | 77.78 | 2,904,388 | +0.66(+0.86%) |
May 02, 2017 | 77.09 | 77.23 | 76.72 | 77.12 | 2,109,319 | +0.07(+0.09%) |
May 01, 2017 | 77.18 | 77.29 | 76.66 | 77.05 | 1,971,332 | +0.31(+0.40%) |
Apr 28, 2017 | 76.81 | 77.21 | 76.66 | 76.74 | 1,945,565 | -0.04(-0.05%) |
Apr 27, 2017 | 77.09 | 77.09 | 76.15 | 76.78 | 2,062,038 | -0.09(-0.11%) |
Apr 26, 2017 | 77.43 | 77.80 | 76.81 | 76.86 | 2,526,105 | -0.49(-0.64%) |
Apr 25, 2017 | 78.08 | 78.40 | 77.33 | 77.36 | 3,718,949 | +0.01(+0.02%) |
Apr 24, 2017 | 77.62 | 78.04 | 77.22 | 77.34 | 2,355,858 | +1.59(+2.10%) |
Apr 21, 2017 | 75.74 | 76.33 | 75.65 | 75.75 | 2,977,585 | -0.14(-0.18%) |
Apr 20, 2017 | 75.29 | 76.18 | 74.89 | 75.89 | 2,738,812 | +1.20(+1.60%) |
Apr 19, 2017 | 75.16 | 75.36 | 74.47 | 74.69 | 2,587,183 | +0.43(+0.58%) |
Apr 18, 2017 | 74.18 | 74.99 | 73.95 | 74.26 | 3,217,213 | -0.52(-0.70%) |
Apr 17, 2017 | 73.85 | 74.91 | 73.64 | 74.78 | 1,993,287 | +0.99(+1.34%) |
Apr 13, 2017 | 73.95 | 74.89 | 73.58 | 73.80 | 2,104,793 | -0.66(-0.89%) |
Apr 12, 2017 | 75.80 | 75.80 | 74.26 | 74.46 | 2,482,112 | -1.12(-1.48%) |
Apr 11, 2017 | 75.33 | 75.85 | 74.82 | 75.57 | 2,976,189 | -0.24(-0.31%) |
Apr 10, 2017 | 75.92 | 76.48 | 75.46 | 75.81 | 1,546,378 | -0.09(-0.12%) |
Apr 07, 2017 | 75.50 | 76.36 | 75.08 | 75.90 | 2,710,925 | -0.31(-0.40%) |
Apr 06, 2017 | 75.57 | 76.47 | 75.17 | 76.21 | 3,352,259 | +0.58(+0.77%) |
Apr 05, 2017 | 76.94 | 77.20 | 75.50 | 75.63 | 2,383,987 | -0.51(-0.67%) |
Apr 04, 2017 | 75.89 | 76.53 | 75.89 | 76.14 | 2,301,734 | -0.18(-0.23%) |
Apr 03, 2017 | 76.63 | 76.94 | 75.07 | 76.32 | 2,586,844 | -0.17(-0.22%) |
Mar 31, 2017 | 76.52 | 77.08 | 76.44 | 76.49 | 2,636,013 | -0.44(-0.58%) |
Mar 30, 2017 | 75.50 | 77.11 | 75.47 | 76.94 | 2,783,183 | +1.53(+2.03%) |
Mar 29, 2017 | 75.63 | 75.98 | 75.07 | 75.40 | 2,908,388 | -0.46(-0.60%) |
Mar 28, 2017 | 74.66 | 76.25 | 74.59 | 75.86 | 5,160,009 | +0.93(+1.24%) |
Mar 27, 2017 | 73.59 | 75.14 | 73.14 | 74.93 | 3,662,992 | -0.67(-0.89%) |
Mar 24, 2017 | 76.01 | 76.61 | 75.16 | 75.60 | 2,405,854 | -0.04(-0.06%) |
Mar 23, 2017 | 75.61 | 76.74 | 75.27 | 75.65 | 2,663,989 | +0.06(+0.08%) |
Mar 22, 2017 | 75.47 | 76.11 | 74.18 | 75.59 | 2,362,012 | -0.30(-0.40%) |
Mar 21, 2017 | 78.86 | 78.87 | 75.68 | 75.89 | 3,783,939 | -2.35(-3.01%) |
Mar 20, 2017 | 78.61 | 78.67 | 78.15 | 78.24 | 2,506,668 | -0.57(-0.73%) |
Mar 17, 2017 | 79.95 | 80.03 | 78.76 | 78.81 | 3,541,843 | -1.22(-1.52%) |
Mar 16, 2017 | 80.02 | 80.50 | 79.61 | 80.03 | 2,620,164 | +0.17(+0.21%) |
Mar 15, 2017 | 79.83 | 80.33 | 79.50 | 79.87 | 3,100,391 | +0.23(+0.29%) |
Mar 14, 2017 | 79.76 | 79.76 | 79.05 | 79.64 | 1,793,462 | -0.39(-0.48%) |
Mar 13, 2017 | 79.73 | 80.21 | 79.55 | 80.03 | 1,736,382 | +0.39(+0.50%) |
Mar 10, 2017 | 79.91 | 80.18 | 79.01 | 79.63 | 2,611,781 | +0.05(+0.06%) |
Mar 09, 2017 | 79.92 | 80.11 | 79.26 | 79.58 | 2,073,661 | -0.07(-0.09%) |
Mar 08, 2017 | 80.56 | 80.80 | 79.56 | 79.65 | 2,439,020 | -0.11(-0.13%) |
Mar 07, 2017 | 79.99 | 80.13 | 79.54 | 79.76 | 2,636,280 | -0.38(-0.47%) |
Mar 06, 2017 | 79.95 | 80.43 | 79.78 | 80.14 | 2,468,610 | -0.57(-0.70%) |
Mar 03, 2017 | 80.38 | 81.11 | 80.16 | 80.71 | 1,999,918 | +0.54(+0.68%) |
Mar 02, 2017 | 81.66 | 81.73 | 80.06 | 80.16 | 2,822,821 | -1.45(-1.77%) |
Mar 01, 2017 | 80.82 | 82.13 | 80.74 | 81.61 | 3,629,334 | +2.35(+2.97%) |
Feb 28, 2017 | 78.97 | 79.43 | 78.69 | 79.26 | 2,401,167 | -0.29(-0.37%) |
Feb 27, 2017 | 78.91 | 79.64 | 78.91 | 79.55 | 1,951,024 | +0.71(+0.90%) |
Feb 24, 2017 | 78.61 | 78.87 | 78.08 | 78.84 | 1,937,118 | -0.65(-0.81%) |
Feb 23, 2017 | 79.40 | 79.58 | 78.96 | 79.49 | 2,165,107 | +0.26(+0.33%) |
Feb 22, 2017 | 79.03 | 79.57 | 78.91 | 79.23 | 3,047,023 | -0.52(-0.65%) |
Feb 21, 2017 | 80.28 | 80.59 | 79.62 | 79.75 | 2,657,752 | +0.08(+0.10%) |
Feb 17, 2017 | 79.67 | 79.67 | 79.67 | 0 | -0.18(-0.22%) | |
Feb 16, 2017 | 79.34 | 79.97 | 79.18 | 79.85 | 3,231,652 | +0.23(+0.29%) |
Feb 15, 2017 | 78.89 | 79.75 | 78.27 | 79.62 | 3,723,570 | +0.95(+1.21%) |
Feb 14, 2017 | 77.84 | 79.05 | 77.84 | 78.66 | 3,825,696 | +0.46(+0.59%) |
Feb 13, 2017 | 77.51 | 78.76 | 77.47 | 78.20 | 3,073,918 | +0.75(+0.97%) |
Feb 10, 2017 | 77.34 | 77.74 | 76.98 | 77.45 | 3,801,858 | +0.26(+0.33%) |
Feb 09, 2017 | 74.94 | 77.60 | 75.35 | 77.20 | 3,399,350 | +2.26(+3.01%) |
Feb 08, 2017 | 75.42 | 75.42 | 74.39 | 74.94 | 3,236,426 | -0.98(-1.29%) |
Feb 07, 2017 | 76.03 | 76.20 | 75.30 | 75.92 | 2,245,170 | +0.34(+0.45%) |
Feb 06, 2017 | 75.08 | 75.96 | 75.03 | 75.57 | 1,672,742 | -0.16(-0.21%) |
Feb 03, 2017 | 75.62 | 76.12 | 75.03 | 75.73 | 2,893,082 | +1.35(+1.82%) |
Feb 02, 2017 | 74.38 | 75.23 | 73.65 | 74.38 | 2,181,179 | -0.80(-1.07%) |
Feb 01, 2017 | 75.59 | 76.25 | 74.50 | 75.18 | 2,217,652 | +0.32(+0.43%) |
Jan 31, 2017 | 75.11 | 75.69 | 74.18 | 74.86 | 2,209,441 | -0.33(-0.44%) |
Jan 30, 2017 | 75.55 | 75.64 | 74.14 | 75.19 | 3,405,760 | -0.73(-0.96%) |
Jan 27, 2017 | 76.07 | 76.32 | 75.68 | 75.92 | 1,397,558 | -0.53(-0.70%) |
Jan 26, 2017 | 76.44 | 76.96 | 76.10 | 76.45 | 2,955,796 | -0.01(-0.02%) |
Jan 25, 2017 | 75.99 | 76.56 | 75.74 | 76.46 | 3,055,607 | +1.19(+1.58%) |
Jan 24, 2017 | 74.83 | 75.81 | 74.81 | 75.27 | 1,818,130 | +0.85(+1.15%) |
Jan 23, 2017 | 74.85 | 75.15 | 74.14 | 74.42 | 1,814,203 | -0.78(-1.04%) |
Jan 20, 2017 | 74.98 | 75.53 | 74.70 | 75.20 | 2,349,190 | +0.59(+0.79%) |
Jan 19, 2017 | 75.48 | 75.52 | 73.99 | 74.61 | 2,918,035 | -0.59(-0.79%) |
Jan 18, 2017 | 74.60 | 75.25 | 73.81 | 75.20 | 3,545,200 | +1.19(+1.61%) |
Jan 17, 2017 | 74.06 | 74.77 | 73.74 | 74.01 | 3,875,787 | -0.93(-1.24%) |
Jan 13, 2017 | 74.95 | 74.95 | 74.95 | 0 | +0.72(+0.97%) | |
Jan 12, 2017 | 75.22 | 75.43 | 73.39 | 74.23 | 3,233,018 | -1.62(-2.13%) |
Jan 11, 2017 | 75.30 | 76.27 | 75.00 | 75.84 | 2,794,936 | +0.66(+0.87%) |
Jan 10, 2017 | 74.78 | 75.92 | 74.70 | 75.19 | 2,094,262 | +0.59(+0.79%) |
Jan 09, 2017 | 74.41 | 75.14 | 74.02 | 74.60 | 2,609,319 | -0.29(-0.39%) |
Jan 06, 2017 | 74.91 | 75.47 | 74.61 | 74.89 | 2,785,485 | +0.43(+0.57%) |
Jan 05, 2017 | 75.15 | 75.61 | 73.68 | 74.46 | 2,415,512 | -1.13(-1.50%) |
Jan 04, 2017 | 75.01 | 75.86 | 74.89 | 75.59 | 2,908,726 | +0.91(+1.22%) |
Jan 03, 2017 | 74.95 | 75.57 | 73.76 | 74.68 | 2,988,223 | +0.57(+0.77%) |
Dec 30, 2016 | 74.11 | 74.11 | 74.11 | 0 | +0.10(+0.13%) | |
Dec 29, 2016 | 75.01 | 75.26 | 73.74 | 74.01 | 1,922,099 | -0.74(-0.99%) |
Dec 28, 2016 | 75.84 | 76.12 | 74.57 | 74.75 | 1,504,322 | -1.11(-1.46%) |
Dec 27, 2016 | 75.69 | 76.28 | 75.64 | 75.87 | 1,353,060 | +0.23(+0.30%) |
Dec 23, 2016 | 75.64 | 75.64 | 75.64 | 0 | +0.39(+0.52%) | |
Dec 22, 2016 | 75.21 | 75.54 | 74.74 | 75.25 | 3,560,869 | -0.58(-0.77%) |
Dec 21, 2016 | 76.19 | 76.51 | 75.28 | 75.83 | 2,604,423 | -0.45(-0.59%) |
Dec 20, 2016 | 76.26 | 77.13 | 75.92 | 76.28 | 2,699,732 | +0.85(+1.12%) |
Dec 19, 2016 | 75.31 | 76.04 | 74.87 | 75.43 | 2,407,772 | +0.10(+0.13%) |
Dec 16, 2016 | 76.11 | 76.76 | 75.24 | 75.33 | 5,397,218 | -0.93(-1.22%) |
Dec 15, 2016 | 74.54 | 76.81 | 74.41 | 76.26 | 4,537,170 | +2.20(+2.97%) |
Dec 14, 2016 | 73.64 | 75.22 | 73.57 | 74.06 | 5,490,776 | -0.60(-0.80%) |
Dec 13, 2016 | 74.78 | 75.19 | 73.97 | 74.66 | 2,310,308 | +0.22(+0.30%) |
Dec 12, 2016 | 74.91 | 75.36 | 73.70 | 74.44 | 3,647,494 | -1.07(-1.41%) |
Dec 09, 2016 | 75.67 | 75.77 | 74.96 | 75.51 | 3,644,059 | -0.39(-0.52%) |
Dec 08, 2016 | 75.40 | 76.34 | 75.18 | 75.90 | 3,607,298 | +0.78(+1.04%) |
Dec 07, 2016 | 73.70 | 75.19 | 73.43 | 75.12 | 3,658,096 | +1.30(+1.77%) |
Dec 06, 2016 | 73.50 | 73.88 | 72.57 | 73.81 | 2,476,418 | +0.66(+0.91%) |
Dec 05, 2016 | 73.27 | 73.76 | 72.53 | 73.15 | 3,167,265 | +0.70(+0.96%) |
Dec 02, 2016 | 72.85 | 72.96 | 71.75 | 72.45 | 2,744,329 | -0.53(-0.72%) |
Dec 01, 2016 | 72.20 | 73.71 | 72.01 | 72.98 | 4,111,631 | +1.33(+1.86%) |
Nov 30, 2016 | 71.78 | 72.28 | 71.41 | 71.65 | 3,293,190 | +0.59(+0.83%) |
Nov 29, 2016 | 71.18 | 71.45 | 70.70 | 71.06 | 4,265,276 | +0.26(+0.37%) |
Nov 28, 2016 | 71.12 | 71.55 | 70.36 | 70.79 | 3,304,188 | -0.99(-1.38%) |
Nov 25, 2016 | 71.78 | 71.93 | 71.41 | 71.78 | 1,378,865 | +0.11(+0.15%) |
Nov 23, 2016 | 71.68 | 71.68 | 71.68 | 0 | +0.25(+0.35%) | |
Nov 22, 2016 | 71.63 | 71.95 | 70.89 | 71.43 | 3,346,442 | -0.20(-0.28%) |
Nov 21, 2016 | 71.04 | 71.68 | 70.56 | 71.63 | 4,046,992 | +1.01(+1.43%) |
Nov 18, 2016 | 70.70 | 70.98 | 70.16 | 70.62 | 3,186,619 | +0.49(+0.70%) |
Nov 17, 2016 | 69.27 | 70.18 | 68.97 | 70.13 | 3,362,697 | +1.07(+1.56%) |
Nov 16, 2016 | 69.14 | 69.47 | 68.39 | 69.05 | 3,661,559 | -0.77(-1.10%) |
Nov 15, 2016 | 69.03 | 69.95 | 67.86 | 69.82 | 5,780,229 | +0.04(+0.05%) |
Nov 14, 2016 | 69.26 | 70.98 | 69.26 | 69.79 | 7,669,202 | +0.53(+0.77%) |
Nov 11, 2016 | 67.81 | 69.42 | 67.81 | 69.26 | 7,755,898 | +0.13(+0.19%) |
Nov 10, 2016 | 66.46 | 69.55 | 66.38 | 69.12 | 11,631,852 | +2.99(+4.52%) |
Nov 09, 2016 | 63.29 | 66.41 | 63.09 | 66.13 | 9,219,035 | +3.37(+5.36%) |
Nov 08, 2016 | 62.45 | 63.10 | 62.11 | 62.76 | 4,218,222 | -0.05(-0.08%) |
Nov 07, 2016 | 61.84 | 62.99 | 61.80 | 62.81 | 4,646,865 | +2.14(+3.53%) |
Nov 04, 2016 | 61.28 | 61.45 | 60.37 | 60.67 | 4,120,684 | -0.62(-1.02%) |
Nov 03, 2016 | 59.81 | 61.88 | 59.67 | 61.29 | 5,746,196 | +2.04(+3.44%) |
Nov 02, 2016 | 59.28 | 59.69 | 58.84 | 59.26 | 2,476,471 | -0.28(-0.46%) |
Nov 01, 2016 | 60.32 | 60.39 | 58.76 | 59.53 | 2,388,395 | -0.43(-0.72%) |
Oct 31, 2016 | 59.90 | 60.43 | 59.86 | 59.96 | 2,845,075 | +0.21(+0.34%) |
Oct 28, 2016 | 60.10 | 60.46 | 59.29 | 59.76 | 3,481,866 | -0.19(-0.32%) |
Oct 27, 2016 | 59.85 | 60.40 | 59.40 | 59.95 | 3,580,224 | +0.62(+1.04%) |
Oct 26, 2016 | 58.40 | 59.46 | 58.31 | 59.33 | 2,904,896 | +0.71(+1.22%) |
Oct 25, 2016 | 59.02 | 59.26 | 58.57 | 58.62 | 3,109,478 | -0.46(-0.78%) |
Oct 24, 2016 | 59.28 | 59.54 | 58.92 | 59.08 | 2,578,124 | +0.28(+0.47%) |
Oct 21, 2016 | 58.48 | 58.94 | 58.41 | 58.80 | 5,656,044 | -0.54(-0.92%) |
Oct 20, 2016 | 59.65 | 59.82 | 58.88 | 59.35 | 2,428,913 | -0.41(-0.69%) |
Oct 19, 2016 | 59.54 | 60.10 | 59.39 | 59.76 | 3,233,720 | +0.09(+0.15%) |
Oct 18, 2016 | 60.06 | 60.13 | 59.57 | 59.67 | 2,403,187 | -0.10(-0.17%) |
Oct 17, 2016 | 59.84 | 60.13 | 59.68 | 59.76 | 2,999,168 | +0.06(+0.09%) |
Oct 14, 2016 | 60.10 | 60.35 | 59.52 | 59.71 | 3,823,591 | +0.53(+0.90%) |
Oct 13, 2016 | 58.82 | 59.39 | 58.32 | 59.18 | 3,336,318 | -0.57(-0.96%) |
Oct 12, 2016 | 59.79 | 60.18 | 59.60 | 59.75 | 3,106,951 | +0.08(+0.14%) |
Oct 11, 2016 | 60.12 | 60.29 | 59.31 | 59.67 | 3,545,816 | -0.40(-0.67%) |
Oct 10, 2016 | 60.11 | 60.28 | 59.85 | 60.07 | 3,067,726 | +0.29(+0.48%) |
Oct 07, 2016 | 59.78 | 60.11 | 59.27 | 59.78 | 3,492,991 | -0.34(-0.56%) |
Oct 06, 2016 | 60.25 | 60.78 | 59.57 | 60.12 | 3,928,401 | +0.16(+0.26%) |
Oct 05, 2016 | 58.66 | 60.28 | 58.55 | 59.96 | 6,147,865 | +1.56(+2.66%) |
Oct 04, 2016 | 57.71 | 58.54 | 57.70 | 58.41 | 4,214,698 | +0.82(+1.42%) |
Oct 03, 2016 | 57.59 | 57.93 | 57.33 | 57.59 | 2,504,376 | -0.16(-0.27%) |
Sep 30, 2016 | 57.03 | 58.08 | 56.89 | 57.74 | 4,701,810 | +1.19(+2.10%) |
Sep 29, 2016 | 57.45 | 57.81 | 56.31 | 56.55 | 4,272,387 | -1.19(-2.06%) |
Sep 28, 2016 | 57.23 | 57.81 | 56.87 | 57.74 | 2,813,105 | +0.70(+1.23%) |
Sep 27, 2016 | 55.78 | 57.08 | 55.51 | 57.04 | 3,823,547 | +0.88(+1.57%) |
Sep 26, 2016 | 56.27 | 56.43 | 55.88 | 56.16 | 4,143,478 | -0.66(-1.16%) |
Sep 23, 2016 | 57.37 | 57.64 | 56.63 | 56.82 | 4,564,641 | +0.14(+0.25%) |
Sep 22, 2016 | 57.16 | 57.27 | 56.63 | 56.67 | 3,209,931 | -0.40(-0.69%) |
Sep 21, 2016 | 56.90 | 57.20 | 56.24 | 57.07 | 3,692,502 | +0.53(+0.94%) |
Sep 20, 2016 | 56.68 | 56.88 | 56.24 | 56.54 | 3,714,932 | +0.08(+0.14%) |
Sep 19, 2016 | 56.51 | 57.18 | 56.32 | 56.46 | 2,490,324 | +0.30(+0.53%) |
Sep 16, 2016 | 56.48 | 56.60 | 55.86 | 56.17 | 6,249,963 | -0.73(-1.28%) |
Sep 15, 2016 | 56.20 | 57.22 | 55.98 | 56.89 | 4,895,722 | +0.63(+1.12%) |
Sep 14, 2016 | 55.88 | 56.31 | 55.42 | 56.26 | 5,907,458 | +0.47(+0.84%) |
Sep 13, 2016 | 55.53 | 56.09 | 55.08 | 55.80 | 3,462,505 | -0.59(-1.05%) |
Sep 12, 2016 | 55.44 | 56.56 | 54.93 | 56.39 | 3,788,863 | +0.40(+0.71%) |
Sep 09, 2016 | 55.76 | 56.71 | 55.65 | 56.00 | 5,006,741 | +0.35(+0.62%) |
Sep 08, 2016 | 55.71 | 55.90 | 55.28 | 55.65 | 2,902,456 | +0.13(+0.23%) |
Sep 07, 2016 | 55.42 | 55.69 | 55.17 | 55.52 | 2,774,663 | -0.06(-0.10%) |
Sep 06, 2016 | 56.17 | 56.17 | 55.13 | 55.58 | 3,070,717 | -0.64(-1.13%) |
Sep 02, 2016 | 55.97 | 56.21 | 56.21 | 56.21 | 3,034,817 | +0.46(+0.82%) |
Sep 01, 2016 | 56.31 | 56.56 | 55.14 | 55.76 | 3,122,144 | -0.38(-0.68%) |
Aug 31, 2016 | 56.31 | 56.55 | 55.56 | 56.14 | 3,762,118 | -0.13(-0.23%) |
Aug 30, 2016 | 55.59 | 56.37 | 55.59 | 56.26 | 2,808,615 | +0.67(+1.21%) |
Aug 29, 2016 | 55.00 | 55.90 | 55.00 | 55.59 | 2,298,655 | +0.74(+1.34%) |
Aug 26, 2016 | 54.80 | 55.47 | 54.46 | 54.86 | 2,834,771 | +0.20(+0.36%) |
Aug 25, 2016 | 54.19 | 54.69 | 54.19 | 54.66 | 2,262,197 | +0.41(+0.76%) |
Aug 24, 2016 | 54.26 | 54.48 | 54.12 | 54.25 | 1,741,019 | +0.18(+0.33%) |
Aug 23, 2016 | 54.06 | 54.55 | 54.01 | 54.07 | 1,945,729 | +0.28(+0.51%) |
Aug 22, 2016 | 53.62 | 53.89 | 53.40 | 53.80 | 2,019,522 | -0.08(-0.14%) |
Aug 19, 2016 | 53.53 | 53.99 | 53.18 | 53.87 | 2,243,010 | +0.25(+0.47%) |
Aug 18, 2016 | 53.97 | 54.05 | 53.47 | 53.62 | 2,559,103 | -0.36(-0.68%) |
Aug 17, 2016 | 53.78 | 54.06 | 53.70 | 53.98 | 2,835,288 | +0.22(+0.40%) |
Aug 16, 2016 | 53.59 | 53.92 | 53.40 | 53.77 | 2,834,848 | +0.01(+0.03%) |
Aug 15, 2016 | 53.49 | 53.93 | 53.40 | 53.75 | 2,776,474 | +0.83(+1.58%) |
Aug 12, 2016 | 52.90 | 53.11 | 52.45 | 52.92 | 4,363,061 | -0.69(-1.29%) |
Aug 11, 2016 | 53.40 | 53.89 | 53.27 | 53.61 | 3,286,643 | +0.23(+0.43%) |
Aug 10, 2016 | 54.28 | 54.39 | 53.32 | 53.38 | 3,963,956 | -0.91(-1.68%) |
Aug 09, 2016 | 54.14 | 54.41 | 53.91 | 54.29 | 3,441,212 | +0.13(+0.23%) |
Aug 08, 2016 | 53.51 | 54.28 | 53.37 | 54.17 | 4,975,096 | +0.89(+1.67%) |
Aug 05, 2016 | 51.80 | 53.40 | 51.80 | 53.28 | 5,043,028 | +2.24(+4.38%) |
Aug 04, 2016 | 52.25 | 52.37 | 50.63 | 51.04 | 5,718,512 | -2.32(-4.35%) |
Aug 03, 2016 | 52.06 | 53.61 | 52.03 | 53.36 | 3,900,577 | +1.53(+2.95%) |
Aug 02, 2016 | 52.48 | 52.78 | 51.29 | 51.83 | 3,792,430 | -0.62(-1.18%) |
Aug 01, 2016 | 52.97 | 53.14 | 52.25 | 52.45 | 2,844,815 | -0.31(-0.58%) |
Jul 29, 2016 | 52.60 | 53.18 | 52.56 | 52.76 | 3,650,834 | -0.34(-0.63%) |
Jul 28, 2016 | 52.76 | 53.21 | 52.35 | 53.09 | 1,692,061 | +0.25(+0.46%) |
Jul 27, 2016 | 53.09 | 53.37 | 52.48 | 52.85 | 2,628,224 | -0.33(-0.62%) |
Jul 26, 2016 | 52.86 | 53.26 | 52.86 | 53.18 | 1,481,308 | +0.25(+0.46%) |
Jul 25, 2016 | 52.92 | 53.09 | 52.60 | 52.93 | 1,950,310 | -0.15(-0.29%) |
Jul 22, 2016 | 53.08 | 53.16 | 52.65 | 53.09 | 1,689,530 | +0.23(+0.44%) |
Jul 21, 2016 | 53.07 | 53.21 | 52.64 | 52.86 | 1,825,927 | -0.08(-0.15%) |
Jul 20, 2016 | 52.98 | 53.02 | 52.43 | 52.93 | 2,621,280 | +0.26(+0.49%) |
Jul 19, 2016 | 52.40 | 52.77 | 52.23 | 52.67 | 2,200,395 | -0.16(-0.30%) |
Jul 18, 2016 | 52.47 | 53.16 | 52.23 | 52.83 | 2,977,963 | +0.20(+0.39%) |
Jul 15, 2016 | 52.95 | 53.05 | 52.35 | 52.63 | 3,003,948 | +0.06(+0.12%) |
Jul 14, 2016 | 52.48 | 52.90 | 52.25 | 52.57 | 3,850,643 | +1.35(+2.63%) |
Jul 13, 2016 | 51.36 | 51.70 | 50.63 | 51.22 | 2,394,937 | -0.27(-0.53%) |
Jul 12, 2016 | 51.15 | 51.79 | 51.07 | 51.50 | 3,766,453 | +1.18(+2.34%) |
Jul 11, 2016 | 50.28 | 50.64 | 50.03 | 50.32 | 2,932,390 | +0.57(+1.16%) |
Jul 08, 2016 | 49.23 | 49.98 | 48.38 | 49.74 | 2,936,353 | +1.37(+2.82%) |
Jul 07, 2016 | 48.47 | 49.38 | 48.04 | 48.38 | 3,433,728 | -0.07(-0.14%) |
Jul 06, 2016 | 47.74 | 48.48 | 47.31 | 48.45 | 3,379,771 | +0.28(+0.58%) |
Jul 05, 2016 | 48.85 | 49.12 | 47.69 | 48.17 | 3,757,903 | -1.58(-3.18%) |
Jul 01, 2016 | 49.13 | 49.75 | 49.75 | 49.75 | 2,993,907 | -0.24(-0.48%) |
Jun 30, 2016 | 49.34 | 49.99 | 48.83 | 49.99 | 3,937,228 | +0.84(+1.71%) |
Jun 29, 2016 | 48.47 | 49.16 | 47.80 | 49.15 | 6,036,189 | +1.01(+2.10%) |
Jun 28, 2016 | 48.36 | 48.40 | 47.16 | 48.14 | 4,499,289 | +1.24(+2.64%) |
Jun 27, 2016 | 48.55 | 48.72 | 46.61 | 46.90 | 6,204,306 | -2.79(-5.61%) |
Jun 24, 2016 | 50.30 | 51.03 | 49.51 | 49.69 | 9,364,086 | -4.23(-7.85%) |
Jun 23, 2016 | 52.82 | 53.93 | 52.76 | 53.92 | 4,145,678 | +2.05(+3.94%) |
Jun 22, 2016 | 51.82 | 52.48 | 51.76 | 51.87 | 3,113,001 | +0.22(+0.42%) |
Jun 21, 2016 | 51.73 | 51.87 | 51.14 | 51.66 | 3,153,652 | +0.36(+0.70%) |
Jun 20, 2016 | 51.59 | 52.29 | 51.26 | 51.30 | 4,013,960 | +0.71(+1.41%) |
Jun 17, 2016 | 50.28 | 50.78 | 50.09 | 50.59 | 4,772,465 | +0.32(+0.63%) |
Jun 16, 2016 | 49.65 | 50.29 | 49.08 | 50.27 | 5,265,668 | -0.02(-0.04%) |
Jun 15, 2016 | 50.74 | 51.29 | 50.23 | 50.29 | 4,254,139 | -0.15(-0.29%) |
Jun 14, 2016 | 51.15 | 51.51 | 50.03 | 50.44 | 3,055,543 | -0.80(-1.56%) |
Jun 13, 2016 | 51.22 | 51.81 | 50.96 | 51.24 | 3,653,646 | -0.29(-0.57%) |
Jun 10, 2016 | 52.03 | 52.10 | 51.39 | 51.53 | 3,554,039 | -1.13(-2.14%) |
Jun 09, 2016 | 53.39 | 53.43 | 52.48 | 52.66 | 3,877,066 | -1.16(-2.16%) |
Jun 08, 2016 | 53.70 | 54.17 | 53.64 | 53.82 | 2,148,394 | -0.01(-0.01%) |
Jun 07, 2016 | 54.34 | 54.35 | 53.82 | 53.83 | 2,214,537 | -0.32(-0.58%) |
Jun 06, 2016 | 53.61 | 54.46 | 53.43 | 54.14 | 3,041,592 | +0.81(+1.51%) |
Jun 03, 2016 | 54.09 | 54.20 | 52.76 | 53.34 | 6,029,758 | -1.83(-3.31%) |
Jun 02, 2016 | 55.17 | 55.29 | 54.87 | 55.17 | 2,846,125 | -0.06(-0.11%) |