Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 54.35 | 54.35 | 53.72 | 54.05 | 3,652,193 | +0.40(+0.75%) |
Jun 29, 2017 | 54.04 | 54.23 | 53.14 | 53.64 | 3,135,218 | -0.45(-0.83%) |
Jun 28, 2017 | 53.11 | 54.38 | 52.75 | 54.09 | 3,713,452 | +1.17(+2.21%) |
Jun 27, 2017 | 53.01 | 53.35 | 52.61 | 52.92 | 2,788,513 | -0.16(-0.30%) |
Jun 26, 2017 | 52.81 | 53.61 | 52.80 | 53.08 | 3,045,873 | +0.38(+0.73%) |
Jun 23, 2017 | 52.77 | 51.70 | 52.70 | 5,641,627 | +0.30(+0.57%) | |
Jun 22, 2017 | 53.31 | 53.31 | 52.07 | 52.40 | 7,124,663 | -0.87(-1.63%) |
Jun 21, 2017 | 53.93 | 54.44 | 53.03 | 53.27 | 7,736,521 | -0.77(-1.42%) |
Jun 20, 2017 | 56.75 | 56.75 | 53.98 | 54.04 | 6,367,482 | -2.74(-4.83%) |
Jun 19, 2017 | 56.35 | 56.96 | 55.76 | 56.78 | 2,564,210 | +0.53(+0.95%) |
Jun 16, 2017 | 56.34 | 56.39 | 55.80 | 56.25 | 4,707,995 | -0.78(-1.36%) |
Jun 15, 2017 | 57.17 | 57.41 | 55.73 | 57.02 | 3,129,895 | -0.18(-0.31%) |
Jun 14, 2017 | 58.37 | 58.37 | 56.94 | 57.20 | 3,101,884 | -0.93(-1.59%) |
Jun 13, 2017 | 57.76 | 58.30 | 57.61 | 58.13 | 2,096,734 | +0.22(+0.37%) |
Jun 12, 2017 | 57.72 | 58.86 | 57.72 | 57.91 | 3,313,219 | -0.09(-0.16%) |
Jun 09, 2017 | 57.50 | 58.12 | 56.86 | 58.01 | 2,668,976 | +0.60(+1.04%) |
Jun 08, 2017 | 58.54 | 58.63 | 57.28 | 57.41 | 3,686,893 | -0.74(-1.27%) |
Jun 07, 2017 | 58.16 | 58.52 | 57.91 | 58.15 | 3,046,027 | +0.25(+0.44%) |
Jun 06, 2017 | 59.07 | 59.21 | 57.79 | 57.89 | 3,678,040 | -1.39(-2.34%) |
Jun 05, 2017 | 59.79 | 59.80 | 59.25 | 59.28 | 2,386,975 | -0.39(-0.66%) |
Jun 02, 2017 | 59.41 | 59.81 | 59.27 | 59.67 | 2,156,368 | +0.21(+0.35%) |
Jun 01, 2017 | 59.65 | 59.76 | 59.05 | 59.47 | 2,958,801 | -0.22(-0.38%) |
May 31, 2017 | 59.23 | 59.71 | 58.98 | 59.69 | 3,254,619 | +0.46(+0.77%) |
May 30, 2017 | 59.35 | 59.52 | 59.11 | 59.23 | 2,392,083 | -0.08(-0.14%) |
May 26, 2017 | 58.97 | 59.48 | 58.63 | 59.32 | 2,060,049 | +0.49(+0.83%) |
May 25, 2017 | 58.22 | 59.08 | 58.00 | 58.83 | 4,401,473 | +0.98(+1.70%) |
May 24, 2017 | 57.92 | 58.37 | 57.60 | 57.85 | 3,234,498 | -0.07(-0.11%) |
May 23, 2017 | 58.18 | 58.49 | 57.66 | 57.92 | 3,580,334 | -0.40(-0.69%) |
May 22, 2017 | 58.18 | 58.76 | 57.78 | 58.32 | 3,947,277 | +0.23(+0.40%) |
May 19, 2017 | 58.75 | 59.72 | 57.18 | 58.08 | 7,390,256 | +1.06(+1.85%) |
May 18, 2017 | 57.76 | 58.05 | 56.97 | 57.03 | 3,965,142 | -0.42(-0.73%) |
May 17, 2017 | 57.25 | 58.30 | 57.17 | 57.45 | 4,399,825 | +0.02(+0.03%) |
May 16, 2017 | 56.53 | 57.78 | 55.72 | 57.43 | 9,428,228 | -0.79(-1.36%) |
May 15, 2017 | 59.25 | 59.41 | 58.16 | 58.22 | 5,895,234 | -1.06(-1.80%) |
May 12, 2017 | 60.68 | 60.81 | 59.27 | 59.29 | 3,568,611 | -1.62(-2.67%) |
May 11, 2017 | 61.25 | 61.45 | 60.30 | 60.91 | 2,881,782 | -0.77(-1.24%) |
May 10, 2017 | 60.95 | 62.13 | 60.64 | 61.68 | 3,290,974 | +0.78(+1.27%) |
May 09, 2017 | 60.32 | 61.25 | 60.10 | 60.90 | 1,816,636 | +0.55(+0.91%) |
May 08, 2017 | 60.47 | 60.60 | 60.17 | 60.35 | 1,640,682 | -0.07(-0.11%) |
May 05, 2017 | 60.42 | 60.60 | 60.15 | 60.42 | 2,058,514 | +0.12(+0.20%) |
May 04, 2017 | 60.83 | 61.06 | 60.07 | 60.30 | 2,009,174 | -0.53(-0.87%) |
May 03, 2017 | 60.56 | 60.90 | 60.38 | 60.83 | 1,865,309 | +0.39(+0.65%) |
May 02, 2017 | 59.83 | 60.48 | 59.73 | 60.44 | 2,703,157 | +0.60(+1.00%) |
May 01, 2017 | 60.98 | 61.10 | 59.83 | 59.84 | 1,942,543 | -0.86(-1.42%) |
Apr 28, 2017 | 61.25 | 61.25 | 60.37 | 60.70 | 3,024,093 | -0.50(-0.82%) |
Apr 27, 2017 | 60.73 | 61.53 | 60.72 | 61.20 | 2,516,028 | +0.46(+0.75%) |
Apr 26, 2017 | 60.82 | 61.17 | 60.63 | 60.75 | 2,045,982 | +0.28(+0.46%) |
Apr 25, 2017 | 60.89 | 61.02 | 60.25 | 60.47 | 1,931,863 | -0.29(-0.48%) |
Apr 24, 2017 | 61.09 | 61.35 | 60.38 | 60.75 | 2,269,253 | +0.15(+0.25%) |
Apr 21, 2017 | 60.38 | 60.63 | 59.87 | 60.61 | 2,302,455 | +0.22(+0.37%) |
Apr 20, 2017 | 59.57 | 60.70 | 59.57 | 60.38 | 3,060,288 | +0.87(+1.46%) |
Apr 19, 2017 | 59.52 | 59.84 | 59.35 | 59.51 | 2,149,818 | +0.30(+0.50%) |
Apr 18, 2017 | 59.13 | 59.40 | 58.99 | 59.21 | 1,880,996 | +0.12(+0.21%) |
Apr 17, 2017 | 59.35 | 59.43 | 58.85 | 59.09 | 2,001,887 | +0.07(+0.13%) |
Apr 13, 2017 | 59.66 | 59.78 | 59.01 | 59.02 | 1,866,482 | -0.49(-0.83%) |
Apr 12, 2017 | 59.84 | 59.85 | 59.43 | 59.51 | 2,383,073 | -0.17(-0.28%) |
Apr 11, 2017 | 59.26 | 59.76 | 59.04 | 59.68 | 2,206,490 | +0.38(+0.65%) |
Apr 10, 2017 | 58.83 | 59.59 | 58.83 | 59.30 | 2,353,200 | +0.38(+0.65%) |
Apr 07, 2017 | 59.34 | 59.37 | 58.79 | 58.91 | 3,363,399 | -0.34(-0.57%) |
Apr 06, 2017 | 58.77 | 59.76 | 58.71 | 59.25 | 4,785,293 | +0.86(+1.47%) |
Apr 05, 2017 | 59.48 | 59.60 | 58.33 | 58.39 | 5,317,787 | -1.06(-1.78%) |
Apr 04, 2017 | 60.79 | 60.86 | 59.33 | 59.45 | 2,986,214 | -1.42(-2.33%) |
Apr 03, 2017 | 61.68 | 61.68 | 60.72 | 60.87 | 2,477,738 | -0.64(-1.05%) |
Mar 31, 2017 | 62.01 | 62.12 | 61.45 | 61.51 | 1,772,557 | -0.69(-1.11%) |
Mar 30, 2017 | 61.58 | 62.22 | 61.51 | 62.20 | 1,864,754 | +0.51(+0.83%) |
Mar 29, 2017 | 61.42 | 61.99 | 61.13 | 61.69 | 1,706,222 | +0.27(+0.44%) |
Mar 28, 2017 | 60.95 | 61.50 | 60.47 | 61.42 | 2,222,371 | +0.40(+0.66%) |
Mar 27, 2017 | 61.41 | 61.55 | 60.89 | 61.02 | 2,491,127 | -0.73(-1.18%) |
Mar 24, 2017 | 61.72 | 62.14 | 61.34 | 61.74 | 1,989,043 | +0.33(+0.53%) |
Mar 23, 2017 | 61.86 | 62.19 | 61.34 | 61.42 | 1,863,804 | -0.54(-0.87%) |
Mar 22, 2017 | 61.63 | 62.09 | 61.08 | 61.96 | 1,951,108 | +0.54(+0.88%) |
Mar 21, 2017 | 62.30 | 62.33 | 61.11 | 61.42 | 2,627,069 | -0.64(-1.04%) |
Mar 20, 2017 | 63.00 | 63.16 | 61.89 | 62.06 | 2,287,142 | -1.11(-1.76%) |
Mar 17, 2017 | 63.42 | 63.42 | 62.65 | 63.17 | 3,560,392 | +0.32(+0.51%) |
Mar 16, 2017 | 62.79 | 63.45 | 62.77 | 62.86 | 1,995,518 | -0.21(-0.34%) |
Mar 15, 2017 | 62.78 | 63.28 | 62.41 | 63.07 | 1,453,733 | +0.24(+0.39%) |
Mar 14, 2017 | 62.45 | 63.00 | 62.30 | 62.83 | 1,765,470 | +0.31(+0.49%) |
Mar 13, 2017 | 62.51 | 62.75 | 62.14 | 62.52 | 2,521,587 | -0.01(-0.01%) |
Mar 10, 2017 | 62.67 | 62.70 | 62.04 | 62.53 | 2,159,848 | +0.29(+0.47%) |
Mar 09, 2017 | 62.31 | 62.41 | 61.98 | 62.24 | 1,999,943 | -0.06(-0.09%) |
Mar 08, 2017 | 62.30 | 62.67 | 62.03 | 62.30 | 2,105,072 | +0.00(+0.00%) |
Mar 07, 2017 | 62.57 | 62.92 | 62.13 | 62.30 | 2,679,257 | -0.49(-0.79%) |
Mar 06, 2017 | 62.47 | 62.92 | 62.08 | 62.79 | 3,026,479 | +0.31(+0.49%) |
Mar 03, 2017 | 63.16 | 63.26 | 62.00 | 62.48 | 2,797,347 | -0.69(-1.09%) |
Mar 02, 2017 | 62.16 | 63.70 | 62.06 | 63.17 | 3,555,310 | +0.94(+1.51%) |
Mar 01, 2017 | 63.37 | 63.58 | 61.14 | 62.23 | 8,504,922 | -1.66(-2.60%) |
Feb 28, 2017 | 64.14 | 64.14 | 63.39 | 63.89 | 3,754,763 | -0.53(-0.82%) |
Feb 27, 2017 | 64.26 | 64.64 | 63.97 | 64.42 | 2,555,241 | +0.13(+0.20%) |
Feb 24, 2017 | 63.12 | 64.62 | 62.90 | 64.29 | 3,470,326 | +1.28(+2.03%) |
Feb 23, 2017 | 64.13 | 64.21 | 62.94 | 63.01 | 2,810,329 | -1.30(-2.03%) |
Feb 22, 2017 | 64.21 | 64.65 | 64.02 | 64.32 | 2,727,497 | +0.21(+0.33%) |
Feb 21, 2017 | 64.27 | 64.77 | 63.86 | 64.10 | 2,992,984 | +0.24(+0.38%) |
Feb 17, 2017 | 63.86 | 63.86 | 63.86 | 0 | +0.27(+0.42%) | |
Feb 16, 2017 | 64.35 | 64.35 | 63.32 | 63.59 | 2,728,654 | -0.61(-0.96%) |
Feb 15, 2017 | 63.82 | 64.23 | 63.71 | 64.21 | 2,551,938 | +0.20(+0.32%) |
Feb 14, 2017 | 63.39 | 64.02 | 63.29 | 64.00 | 2,141,171 | +0.61(+0.96%) |
Feb 13, 2017 | 64.28 | 64.31 | 63.34 | 63.39 | 2,272,099 | -0.69(-1.08%) |
Feb 10, 2017 | 63.65 | 64.24 | 63.20 | 64.08 | 2,382,156 | +0.58(+0.91%) |
Feb 09, 2017 | 63.16 | 63.76 | 63.07 | 63.51 | 1,951,922 | +0.47(+0.74%) |
Feb 08, 2017 | 61.82 | 63.22 | 61.79 | 63.04 | 2,093,673 | +1.22(+1.97%) |
Feb 07, 2017 | 61.81 | 62.12 | 61.56 | 61.82 | 1,468,649 | +0.02(+0.03%) |
Feb 06, 2017 | 61.31 | 61.91 | 61.17 | 61.80 | 1,862,341 | +0.35(+0.58%) |
Feb 03, 2017 | 61.40 | 62.03 | 61.13 | 61.45 | 1,823,460 | +0.30(+0.49%) |
Feb 02, 2017 | 61.23 | 61.65 | 60.98 | 61.15 | 1,776,287 | -0.22(-0.36%) |
Feb 01, 2017 | 61.50 | 61.78 | 61.00 | 61.37 | 2,305,986 | -0.21(-0.35%) |
Jan 31, 2017 | 60.69 | 61.61 | 60.16 | 61.59 | 1,967,238 | +0.67(+1.10%) |
Jan 30, 2017 | 60.80 | 61.19 | 60.26 | 60.92 | 1,776,925 | +0.06(+0.09%) |
Jan 27, 2017 | 61.32 | 61.36 | 60.50 | 60.86 | 2,112,072 | -0.22(-0.37%) |
Jan 26, 2017 | 61.62 | 61.81 | 61.04 | 61.08 | 2,244,065 | -0.36(-0.59%) |
Jan 25, 2017 | 61.80 | 61.95 | 61.21 | 61.45 | 2,355,340 | -0.14(-0.23%) |
Jan 24, 2017 | 60.73 | 61.69 | 60.73 | 61.59 | 1,799,747 | +0.93(+1.54%) |
Jan 23, 2017 | 61.31 | 61.55 | 60.45 | 60.66 | 2,199,202 | -0.83(-1.35%) |
Jan 20, 2017 | 61.75 | 61.89 | 61.00 | 61.48 | 1,859,940 | +0.04(+0.06%) |
Jan 19, 2017 | 62.20 | 62.42 | 61.33 | 61.45 | 1,577,156 | -0.88(-1.41%) |
Jan 18, 2017 | 62.79 | 62.79 | 62.16 | 62.32 | 2,077,732 | -0.20(-0.33%) |
Jan 17, 2017 | 62.32 | 63.68 | 62.24 | 62.53 | 1,730,228 | +0.18(+0.28%) |
Jan 13, 2017 | 62.35 | 62.35 | 62.35 | 0 | +0.32(+0.51%) | |
Jan 12, 2017 | 61.81 | 62.13 | 61.40 | 62.03 | 1,298,732 | +0.04(+0.06%) |
Jan 11, 2017 | 62.22 | 62.61 | 61.56 | 62.00 | 2,060,521 | -0.20(-0.33%) |
Jan 10, 2017 | 60.84 | 62.60 | 60.80 | 62.20 | 3,242,443 | +1.23(+2.02%) |
Jan 09, 2017 | 60.80 | 61.46 | 60.80 | 60.97 | 2,342,459 | +0.13(+0.21%) |
Jan 06, 2017 | 61.29 | 61.47 | 60.80 | 60.84 | 2,343,472 | -0.35(-0.58%) |
Jan 05, 2017 | 61.22 | 62.03 | 61.07 | 61.20 | 3,004,631 | -0.80(-1.29%) |
Jan 04, 2017 | 61.17 | 62.19 | 61.13 | 62.00 | 3,188,779 | +0.88(+1.43%) |
Jan 03, 2017 | 61.50 | 62.39 | 60.92 | 61.12 | 3,245,949 | +0.01(+0.02%) |
Dec 30, 2016 | 61.11 | 61.11 | 61.11 | 0 | -0.72(-1.16%) | |
Dec 29, 2016 | 61.94 | 62.55 | 61.74 | 61.83 | 1,792,831 | -0.14(-0.23%) |
Dec 28, 2016 | 62.68 | 62.97 | 61.93 | 61.97 | 1,941,375 | -0.59(-0.94%) |
Dec 27, 2016 | 62.66 | 63.08 | 62.55 | 62.56 | 1,359,396 | +0.04(+0.06%) |
Dec 23, 2016 | 62.52 | 62.52 | 62.52 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 63.19 | 63.31 | 62.41 | 62.52 | 2,209,711 | -0.83(-1.31%) |
Dec 21, 2016 | 63.77 | 64.03 | 63.32 | 63.35 | 2,260,370 | -0.40(-0.63%) |
Dec 20, 2016 | 63.83 | 64.28 | 63.48 | 63.75 | 3,441,206 | +0.02(+0.03%) |
Dec 19, 2016 | 64.28 | 64.50 | 63.66 | 63.73 | 4,480,284 | -1.04(-1.61%) |
Dec 16, 2016 | 62.87 | 64.77 | 62.69 | 64.77 | 11,950,223 | +2.11(+3.36%) |
Dec 15, 2016 | 63.05 | 63.29 | 62.48 | 62.67 | 3,475,471 | -0.16(-0.25%) |
Dec 14, 2016 | 63.72 | 63.78 | 62.61 | 62.83 | 3,034,888 | -0.77(-1.22%) |
Dec 13, 2016 | 63.06 | 63.99 | 62.83 | 63.60 | 2,866,422 | +0.82(+1.31%) |
Dec 12, 2016 | 62.84 | 63.17 | 62.43 | 62.78 | 1,917,878 | -0.21(-0.34%) |
Dec 09, 2016 | 63.14 | 63.14 | 62.33 | 62.99 | 2,360,143 | -0.07(-0.12%) |
Dec 08, 2016 | 63.47 | 63.76 | 62.85 | 63.07 | 2,630,835 | -0.52(-0.82%) |
Dec 07, 2016 | 62.77 | 63.63 | 62.46 | 63.59 | 2,533,507 | +0.93(+1.49%) |
Dec 06, 2016 | 62.66 | 62.81 | 62.14 | 62.66 | 2,819,030 | +0.10(+0.16%) |
Dec 05, 2016 | 63.06 | 63.27 | 62.30 | 62.56 | 2,968,818 | -0.07(-0.11%) |
Dec 02, 2016 | 62.71 | 63.11 | 62.47 | 62.63 | 2,418,641 | -0.02(-0.03%) |
Dec 01, 2016 | 62.72 | 63.17 | 62.38 | 62.64 | 3,146,603 | -0.20(-0.31%) |
Nov 30, 2016 | 63.64 | 63.89 | 62.83 | 62.84 | 4,745,106 | -0.91(-1.43%) |
Nov 29, 2016 | 63.78 | 64.01 | 63.42 | 63.75 | 2,389,179 | +0.20(+0.31%) |
Nov 28, 2016 | 63.96 | 64.15 | 63.49 | 63.56 | 2,863,829 | -0.63(-0.98%) |
Nov 25, 2016 | 64.66 | 64.66 | 64.02 | 64.19 | 1,114,794 | -0.20(-0.30%) |
Nov 23, 2016 | 64.38 | 64.38 | 64.38 | 0 | +0.29(+0.45%) | |
Nov 22, 2016 | 63.83 | 64.90 | 63.73 | 64.09 | 8,298,748 | +0.94(+1.49%) |
Nov 21, 2016 | 63.24 | 63.56 | 62.81 | 63.16 | 4,328,666 | -0.07(-0.10%) |
Nov 18, 2016 | 62.96 | 64.00 | 61.92 | 63.22 | 7,528,194 | +2.30(+3.77%) |
Nov 17, 2016 | 59.60 | 60.92 | 58.67 | 60.92 | 4,341,236 | +1.55(+2.62%) |
Nov 16, 2016 | 58.66 | 59.59 | 58.50 | 59.37 | 4,026,362 | +0.72(+1.22%) |
Nov 15, 2016 | 59.50 | 59.50 | 57.62 | 58.66 | 4,409,696 | -0.47(-0.80%) |
Nov 14, 2016 | 59.25 | 59.94 | 59.10 | 59.13 | 4,157,207 | -0.04(-0.06%) |
Nov 11, 2016 | 58.69 | 59.41 | 58.13 | 59.17 | 3,647,197 | +0.37(+0.63%) |
Nov 10, 2016 | 58.69 | 60.10 | 58.53 | 58.80 | 3,755,078 | +0.35(+0.60%) |
Nov 09, 2016 | 57.21 | 58.57 | 56.71 | 58.44 | 3,098,587 | +0.01(+0.02%) |
Nov 08, 2016 | 58.19 | 59.21 | 57.91 | 58.43 | 3,013,477 | +0.24(+0.42%) |
Nov 07, 2016 | 57.56 | 58.46 | 57.30 | 58.19 | 3,433,174 | +1.11(+1.94%) |
Nov 04, 2016 | 56.74 | 57.77 | 56.74 | 57.08 | 2,467,141 | +0.11(+0.20%) |
Nov 03, 2016 | 57.94 | 58.01 | 56.90 | 56.97 | 2,278,867 | -0.77(-1.34%) |
Nov 02, 2016 | 57.81 | 58.02 | 57.48 | 57.74 | 1,982,618 | +0.00(+0.00%) |
Nov 01, 2016 | 58.01 | 58.28 | 57.48 | 57.74 | 3,396,621 | -0.40(-0.69%) |
Oct 31, 2016 | 58.04 | 58.17 | 57.55 | 58.14 | 3,424,019 | +0.24(+0.42%) |
Oct 28, 2016 | 57.82 | 58.15 | 57.44 | 57.90 | 2,500,388 | -0.03(-0.05%) |
Oct 27, 2016 | 59.04 | 59.15 | 57.72 | 57.93 | 2,405,509 | -1.11(-1.87%) |
Oct 26, 2016 | 58.63 | 59.48 | 58.57 | 59.04 | 2,194,219 | +0.34(+0.59%) |
Oct 25, 2016 | 58.61 | 58.88 | 58.16 | 58.69 | 1,890,907 | -0.24(-0.41%) |
Oct 24, 2016 | 59.25 | 59.44 | 58.70 | 58.94 | 2,267,416 | -0.01(-0.02%) |
Oct 21, 2016 | 58.75 | 58.96 | 58.36 | 58.94 | 1,936,182 | -0.01(-0.02%) |
Oct 20, 2016 | 59.01 | 59.50 | 58.80 | 58.95 | 2,197,495 | +0.05(+0.08%) |
Oct 19, 2016 | 60.06 | 60.06 | 58.60 | 58.91 | 3,247,164 | -0.18(-0.30%) |
Oct 18, 2016 | 60.12 | 60.34 | 59.07 | 59.08 | 2,433,770 | -0.78(-1.30%) |
Oct 17, 2016 | 60.15 | 60.48 | 59.76 | 59.86 | 2,315,636 | -0.25(-0.42%) |
Oct 14, 2016 | 60.38 | 60.57 | 60.00 | 60.12 | 1,749,625 | -0.14(-0.23%) |
Oct 13, 2016 | 60.08 | 60.27 | 59.55 | 60.26 | 2,153,328 | -0.08(-0.14%) |
Oct 12, 2016 | 59.43 | 60.39 | 59.36 | 60.34 | 2,303,495 | +1.07(+1.80%) |
Oct 11, 2016 | 59.64 | 59.65 | 59.07 | 59.27 | 2,091,577 | -0.42(-0.70%) |
Oct 10, 2016 | 60.13 | 60.42 | 59.58 | 59.69 | 1,961,355 | -0.07(-0.12%) |
Oct 07, 2016 | 60.13 | 60.70 | 59.46 | 59.76 | 2,092,388 | -0.08(-0.14%) |
Oct 06, 2016 | 59.73 | 60.00 | 59.34 | 59.85 | 1,890,364 | -0.10(-0.17%) |
Oct 05, 2016 | 59.73 | 60.80 | 59.73 | 59.95 | 2,493,584 | +0.20(+0.34%) |
Oct 04, 2016 | 59.63 | 60.14 | 59.52 | 59.74 | 1,718,253 | +0.03(+0.05%) |
Oct 03, 2016 | 59.47 | 60.10 | 59.26 | 59.72 | 2,249,145 | -0.07(-0.11%) |
Sep 30, 2016 | 59.38 | 59.99 | 59.07 | 59.78 | 2,193,746 | +0.88(+1.50%) |
Sep 29, 2016 | 58.95 | 59.46 | 58.75 | 58.90 | 2,129,888 | -0.07(-0.13%) |
Sep 28, 2016 | 59.96 | 59.97 | 58.79 | 58.97 | 2,316,560 | -0.89(-1.49%) |
Sep 27, 2016 | 59.17 | 60.06 | 59.17 | 59.86 | 2,363,939 | +0.59(+0.99%) |
Sep 26, 2016 | 59.61 | 59.74 | 59.02 | 59.28 | 1,896,011 | -0.46(-0.78%) |
Sep 23, 2016 | 59.11 | 60.08 | 59.11 | 59.74 | 1,951,634 | +0.26(+0.44%) |
Sep 22, 2016 | 59.11 | 59.76 | 59.04 | 59.48 | 2,240,653 | +0.59(+0.99%) |
Sep 21, 2016 | 59.00 | 59.00 | 58.11 | 58.90 | 2,461,171 | +0.41(+0.70%) |
Sep 20, 2016 | 58.14 | 58.58 | 57.99 | 58.49 | 2,820,570 | +0.35(+0.61%) |
Sep 19, 2016 | 57.71 | 58.40 | 57.58 | 58.14 | 2,515,736 | +0.56(+0.97%) |
Sep 16, 2016 | 57.47 | 57.66 | 57.00 | 57.58 | 3,156,479 | -0.02(-0.03%) |
Sep 15, 2016 | 56.80 | 57.73 | 56.56 | 57.60 | 1,985,876 | +0.60(+1.06%) |
Sep 14, 2016 | 56.87 | 57.28 | 56.75 | 56.99 | 2,046,736 | +0.12(+0.21%) |
Sep 13, 2016 | 57.09 | 57.64 | 56.54 | 56.87 | 2,591,823 | -0.50(-0.87%) |
Sep 12, 2016 | 56.58 | 57.45 | 56.52 | 57.37 | 2,413,679 | +0.86(+1.53%) |
Sep 09, 2016 | 57.83 | 58.03 | 56.50 | 56.51 | 3,249,376 | -1.80(-3.09%) |
Sep 08, 2016 | 58.24 | 58.57 | 58.06 | 58.31 | 2,240,326 | -0.13(-0.22%) |
Sep 07, 2016 | 57.74 | 58.60 | 57.74 | 58.44 | 2,402,277 | +0.10(+0.18%) |
Sep 06, 2016 | 58.14 | 58.34 | 57.48 | 58.34 | 2,539,831 | +0.02(+0.03%) |
Sep 02, 2016 | 58.15 | 58.32 | 58.32 | 58.32 | 1,416,123 | +0.33(+0.56%) |
Sep 01, 2016 | 58.07 | 58.12 | 57.30 | 58.00 | 1,950,571 | +0.13(+0.22%) |
Aug 31, 2016 | 57.85 | 58.03 | 57.48 | 57.87 | 2,801,192 | +0.07(+0.12%) |
Aug 30, 2016 | 58.36 | 58.52 | 57.59 | 57.80 | 2,361,415 | -0.75(-1.28%) |
Aug 29, 2016 | 58.66 | 59.01 | 58.36 | 58.55 | 2,738,269 | -0.14(-0.24%) |
Aug 26, 2016 | 58.87 | 59.28 | 58.40 | 58.69 | 2,395,723 | -0.14(-0.24%) |
Aug 25, 2016 | 59.22 | 59.39 | 58.35 | 58.83 | 3,764,090 | -0.43(-0.72%) |
Aug 24, 2016 | 59.53 | 59.66 | 59.06 | 59.25 | 2,607,468 | -0.40(-0.67%) |
Aug 23, 2016 | 60.08 | 60.27 | 59.53 | 59.65 | 3,112,637 | -0.14(-0.23%) |
Aug 22, 2016 | 60.37 | 60.54 | 59.72 | 59.79 | 5,320,289 | -0.57(-0.94%) |
Aug 19, 2016 | 59.84 | 61.49 | 59.84 | 60.36 | 7,825,747 | +2.02(+3.47%) |
Aug 18, 2016 | 57.97 | 59.05 | 57.80 | 58.33 | 5,203,778 | +0.54(+0.93%) |
Aug 17, 2016 | 57.41 | 57.87 | 57.22 | 57.80 | 3,212,030 | +0.40(+0.69%) |
Aug 16, 2016 | 57.82 | 58.51 | 57.35 | 57.40 | 5,007,892 | -1.25(-2.14%) |
Aug 15, 2016 | 58.75 | 59.02 | 58.46 | 58.65 | 3,467,276 | +0.09(+0.16%) |
Aug 12, 2016 | 57.05 | 58.58 | 56.87 | 58.56 | 3,353,124 | +1.08(+1.87%) |
Aug 11, 2016 | 57.26 | 57.86 | 56.67 | 57.48 | 2,631,945 | +0.83(+1.47%) |
Aug 10, 2016 | 56.61 | 56.90 | 56.13 | 56.65 | 2,797,634 | +0.24(+0.43%) |
Aug 09, 2016 | 57.09 | 57.23 | 56.20 | 56.40 | 3,441,622 | -0.66(-1.15%) |
Aug 08, 2016 | 57.35 | 57.41 | 56.81 | 57.06 | 2,472,767 | -0.32(-0.55%) |
Aug 05, 2016 | 57.27 | 57.65 | 57.04 | 57.38 | 2,325,567 | +0.33(+0.59%) |
Aug 04, 2016 | 57.00 | 57.33 | 56.75 | 57.04 | 2,221,014 | +0.16(+0.28%) |
Aug 03, 2016 | 55.86 | 56.89 | 55.26 | 56.89 | 2,717,263 | +0.59(+1.05%) |
Aug 02, 2016 | 56.93 | 57.19 | 55.97 | 56.29 | 2,283,890 | -0.83(-1.46%) |
Aug 01, 2016 | 57.26 | 57.54 | 56.66 | 57.13 | 2,267,257 | -0.23(-0.40%) |
Jul 29, 2016 | 56.88 | 57.42 | 56.66 | 57.36 | 2,328,044 | +0.46(+0.82%) |
Jul 28, 2016 | 56.96 | 57.24 | 56.50 | 56.90 | 2,593,411 | -0.06(-0.10%) |
Jul 27, 2016 | 57.36 | 57.84 | 56.80 | 56.95 | 3,682,096 | -0.55(-0.95%) |
Jul 26, 2016 | 56.63 | 57.54 | 56.63 | 57.50 | 3,961,307 | +0.79(+1.39%) |
Jul 25, 2016 | 55.59 | 56.83 | 55.50 | 56.71 | 2,991,239 | +1.08(+1.93%) |
Jul 22, 2016 | 55.29 | 55.84 | 54.86 | 55.63 | 2,130,775 | +0.70(+1.27%) |
Jul 21, 2016 | 55.03 | 55.20 | 54.64 | 54.94 | 1,692,770 | -0.09(-0.17%) |
Jul 20, 2016 | 54.94 | 55.20 | 54.79 | 55.03 | 1,887,873 | +0.10(+0.19%) |
Jul 19, 2016 | 54.63 | 55.00 | 54.57 | 54.93 | 2,380,345 | +0.24(+0.44%) |
Jul 18, 2016 | 54.19 | 55.08 | 54.10 | 54.69 | 2,354,919 | +0.70(+1.31%) |
Jul 15, 2016 | 54.12 | 54.12 | 53.70 | 53.98 | 2,357,480 | +0.16(+0.29%) |
Jul 14, 2016 | 54.03 | 54.05 | 53.62 | 53.83 | 2,007,437 | -0.02(-0.03%) |
Jul 13, 2016 | 54.02 | 54.28 | 53.53 | 53.84 | 2,412,423 | +0.13(+0.24%) |
Jul 12, 2016 | 54.02 | 54.14 | 53.44 | 53.71 | 3,377,675 | -0.15(-0.28%) |
Jul 11, 2016 | 53.96 | 54.10 | 53.45 | 53.86 | 3,090,228 | -0.12(-0.22%) |
Jul 08, 2016 | 52.88 | 54.01 | 52.47 | 53.98 | 2,658,361 | +1.51(+2.88%) |
Jul 07, 2016 | 52.44 | 52.70 | 52.24 | 52.47 | 1,899,359 | +0.19(+0.35%) |
Jul 05, 2016 | 52.13 | 52.44 | 51.85 | 52.29 | 1,700,205 | +0.01(+0.02%) |