Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 62.88 | 62.88 | 62.13 | 62.28 | 2,414,068 | -0.26(-0.42%) |
Jun 29, 2017 | 62.89 | 63.37 | 62.29 | 62.54 | 1,766,447 | -0.29(-0.47%) |
Jun 28, 2017 | 63.34 | 63.65 | 62.81 | 62.84 | 2,665,613 | -0.14(-0.21%) |
Jun 27, 2017 | 63.23 | 63.86 | 62.84 | 62.97 | 2,257,227 | -0.17(-0.28%) |
Jun 26, 2017 | 63.28 | 63.52 | 63.01 | 63.15 | 2,570,909 | -0.17(-0.26%) |
Jun 23, 2017 | 62.70 | 63.40 | 62.40 | 63.31 | 11,755,515 | +0.74(+1.18%) |
Jun 22, 2017 | 61.72 | 63.37 | 61.71 | 62.57 | 3,471,493 | +1.01(+1.64%) |
Jun 21, 2017 | 60.67 | 61.76 | 60.63 | 61.56 | 2,154,849 | +0.93(+1.53%) |
Jun 20, 2017 | 60.43 | 61.30 | 60.31 | 60.64 | 2,807,435 | +0.08(+0.13%) |
Jun 19, 2017 | 59.64 | 60.78 | 59.42 | 60.56 | 2,363,545 | +0.97(+1.63%) |
Jun 16, 2017 | 60.37 | 60.47 | 58.92 | 59.59 | 3,138,862 | -0.75(-1.25%) |
Jun 15, 2017 | 59.89 | 60.35 | 59.41 | 60.34 | 1,873,894 | +0.26(+0.44%) |
Jun 14, 2017 | 59.88 | 60.37 | 59.59 | 60.08 | 1,743,329 | +0.56(+0.93%) |
Jun 13, 2017 | 59.76 | 59.77 | 59.20 | 59.52 | 1,988,949 | -0.14(-0.23%) |
Jun 12, 2017 | 59.75 | 60.29 | 59.42 | 59.66 | 2,154,257 | -0.10(-0.16%) |
Jun 09, 2017 | 59.14 | 59.82 | 59.04 | 59.75 | 1,719,779 | +0.58(+0.98%) |
Jun 08, 2017 | 59.59 | 58.83 | 59.17 | 1,674,791 | +0.34(+0.58%) | |
Jun 07, 2017 | 58.86 | 58.90 | 58.48 | 58.83 | 1,643,383 | +0.08(+0.14%) |
Jun 06, 2017 | 59.77 | 59.77 | 58.39 | 58.75 | 1,918,891 | -1.20(-2.00%) |
Jun 05, 2017 | 60.17 | 60.25 | 59.43 | 59.95 | 1,931,019 | -0.27(-0.45%) |
Jun 02, 2017 | 59.77 | 60.72 | 59.61 | 60.22 | 3,884,533 | +0.59(+0.99%) |
Jun 01, 2017 | 58.97 | 59.88 | 58.19 | 59.63 | 2,599,943 | +0.60(+1.02%) |
May 31, 2017 | 58.59 | 59.05 | 58.25 | 59.03 | 3,537,869 | +0.59(+1.01%) |
May 30, 2017 | 57.85 | 58.49 | 57.66 | 58.44 | 1,729,980 | +0.36(+0.62%) |
May 26, 2017 | 58.24 | 58.46 | 57.97 | 58.08 | 1,567,613 | -0.27(-0.46%) |
May 25, 2017 | 58.19 | 58.52 | 58.12 | 58.35 | 1,887,603 | +0.27(+0.47%) |
May 24, 2017 | 58.08 | 58.26 | 57.87 | 58.08 | 1,505,818 | +0.11(+0.19%) |
May 23, 2017 | 58.08 | 58.26 | 57.87 | 57.97 | 1,761,474 | -0.10(-0.18%) |
May 22, 2017 | 58.16 | 58.78 | 58.01 | 58.08 | 2,203,090 | -0.33(-0.56%) |
May 19, 2017 | 57.79 | 58.96 | 57.65 | 58.40 | 3,339,684 | +1.04(+1.81%) |
May 18, 2017 | 57.05 | 57.68 | 57.05 | 57.36 | 2,612,326 | +0.47(+0.82%) |
May 17, 2017 | 57.71 | 57.65 | 56.81 | 56.89 | 3,747,828 | -0.82(-1.42%) |
May 16, 2017 | 58.04 | 58.08 | 57.35 | 57.71 | 2,350,502 | -0.26(-0.45%) |
May 15, 2017 | 57.82 | 58.35 | 57.62 | 57.97 | 1,814,353 | +0.05(+0.08%) |
May 12, 2017 | 57.83 | 58.01 | 57.62 | 57.93 | 2,075,472 | +0.10(+0.16%) |
May 11, 2017 | 57.26 | 57.97 | 57.07 | 57.83 | 3,207,277 | +0.62(+1.08%) |
May 10, 2017 | 57.35 | 57.43 | 57.03 | 57.21 | 3,095,118 | -0.31(-0.54%) |
May 09, 2017 | 57.43 | 57.64 | 57.24 | 57.52 | 2,155,279 | +0.30(+0.53%) |
May 08, 2017 | 57.73 | 57.73 | 57.08 | 57.22 | 2,124,824 | -0.37(-0.63%) |
May 05, 2017 | 58.01 | 58.16 | 57.13 | 57.58 | 2,399,038 | -0.21(-0.37%) |
May 04, 2017 | 57.83 | 58.70 | 57.66 | 57.80 | 3,000,742 | +0.16(+0.28%) |
May 03, 2017 | 57.91 | 57.92 | 57.29 | 57.64 | 3,398,928 | -0.36(-0.62%) |
May 02, 2017 | 57.65 | 58.05 | 57.08 | 58.00 | 4,465,690 | +0.64(+1.11%) |
May 01, 2017 | 56.81 | 58.01 | 56.50 | 57.36 | 4,326,894 | -0.32(-0.55%) |
Apr 28, 2017 | 58.14 | 58.17 | 57.31 | 57.68 | 4,213,606 | -0.44(-0.75%) |
Apr 27, 2017 | 57.82 | 58.21 | 57.56 | 58.12 | 2,338,804 | +0.66(+1.15%) |
Apr 26, 2017 | 57.77 | 57.86 | 57.41 | 57.46 | 3,235,526 | -0.04(-0.07%) |
Apr 25, 2017 | 57.34 | 57.77 | 57.29 | 57.50 | 2,550,694 | -0.10(-0.17%) |
Apr 24, 2017 | 58.17 | 58.36 | 57.46 | 57.59 | 3,873,084 | -0.02(-0.03%) |
Apr 21, 2017 | 58.09 | 58.19 | 57.23 | 57.61 | 3,659,952 | -0.64(-1.10%) |
Apr 20, 2017 | 57.81 | 58.70 | 57.12 | 58.25 | 5,766,376 | +0.63(+1.09%) |
Apr 19, 2017 | 57.69 | 57.89 | 56.65 | 57.62 | 6,888,539 | +0.10(+0.18%) |
Apr 18, 2017 | 57.73 | 58.80 | 57.17 | 57.52 | 16,785,966 | -7.50(-11.54%) |
Apr 17, 2017 | 64.74 | 65.08 | 64.51 | 65.02 | 1,168,760 | +0.32(+0.49%) |
Apr 13, 2017 | 64.81 | 65.14 | 64.66 | 64.70 | 1,364,740 | -0.22(-0.34%) |
Apr 12, 2017 | 64.93 | 65.14 | 64.39 | 64.93 | 1,602,460 | -0.47(-0.72%) |
Apr 11, 2017 | 65.45 | 65.63 | 65.05 | 65.39 | 1,329,938 | -0.09(-0.13%) |
Apr 10, 2017 | 65.45 | 65.79 | 65.29 | 65.48 | 1,434,853 | +0.05(+0.07%) |
Apr 07, 2017 | 65.39 | 65.79 | 65.04 | 65.43 | 2,270,128 | -0.29(-0.44%) |
Apr 06, 2017 | 64.68 | 65.75 | 64.25 | 65.72 | 2,981,479 | +1.73(+2.71%) |
Apr 05, 2017 | 64.11 | 64.85 | 63.82 | 63.99 | 1,400,682 | +0.09(+0.14%) |
Apr 04, 2017 | 64.16 | 64.17 | 63.70 | 63.90 | 1,517,091 | -0.43(-0.67%) |
Apr 03, 2017 | 64.94 | 65.36 | 64.13 | 64.33 | 2,483,985 | -0.47(-0.72%) |
Mar 31, 2017 | 64.77 | 65.13 | 64.54 | 64.80 | 2,184,576 | -0.10(-0.15%) |
Mar 30, 2017 | 64.91 | 65.13 | 64.39 | 64.89 | 1,651,326 | +0.05(+0.08%) |
Mar 29, 2017 | 64.99 | 64.99 | 64.38 | 64.84 | 1,925,769 | -0.12(-0.18%) |
Mar 28, 2017 | 64.76 | 65.03 | 64.49 | 64.96 | 1,780,055 | -0.04(-0.06%) |
Mar 27, 2017 | 63.95 | 65.04 | 63.92 | 65.00 | 1,732,011 | +0.81(+1.26%) |
Mar 24, 2017 | 64.09 | 64.47 | 63.88 | 64.19 | 2,152,025 | +0.10(+0.16%) |
Mar 23, 2017 | 64.50 | 64.84 | 63.99 | 64.09 | 1,767,946 | -0.43(-0.66%) |
Mar 22, 2017 | 64.59 | 64.69 | 64.06 | 64.52 | 1,530,524 | +0.15(+0.23%) |
Mar 21, 2017 | 65.13 | 65.50 | 64.20 | 64.37 | 1,700,687 | -0.73(-1.12%) |
Mar 20, 2017 | 65.71 | 65.73 | 64.96 | 65.09 | 1,479,504 | -0.58(-0.89%) |
Mar 17, 2017 | 65.62 | 65.76 | 65.20 | 65.68 | 3,320,994 | +0.22(+0.34%) |
Mar 16, 2017 | 66.14 | 66.17 | 65.16 | 65.46 | 2,513,045 | -0.77(-1.16%) |
Mar 15, 2017 | 65.38 | 66.48 | 65.32 | 66.22 | 3,912,664 | +0.95(+1.45%) |
Mar 14, 2017 | 65.00 | 67.08 | 64.69 | 65.27 | 2,156,708 | +0.04(+0.06%) |
Mar 13, 2017 | 64.91 | 65.35 | 64.57 | 65.23 | 2,138,568 | +0.40(+0.62%) |
Mar 10, 2017 | 65.02 | 65.13 | 64.62 | 64.83 | 2,169,456 | +0.08(+0.12%) |
Mar 09, 2017 | 64.38 | 64.89 | 64.10 | 64.75 | 2,554,214 | +0.58(+0.91%) |
Mar 08, 2017 | 64.25 | 64.75 | 64.13 | 64.17 | 3,333,178 | -0.01(-0.01%) |
Mar 07, 2017 | 64.08 | 64.48 | 63.83 | 64.18 | 2,713,343 | -0.39(-0.60%) |
Mar 06, 2017 | 65.16 | 65.46 | 64.55 | 64.56 | 2,949,153 | -0.91(-1.39%) |
Mar 03, 2017 | 64.99 | 65.59 | 64.59 | 65.47 | 2,390,358 | +0.84(+1.30%) |
Mar 02, 2017 | 64.74 | 65.20 | 64.47 | 64.63 | 2,613,489 | -0.21(-0.32%) |
Mar 01, 2017 | 64.94 | 65.20 | 64.58 | 64.84 | 2,429,292 | +0.54(+0.84%) |
Feb 28, 2017 | 64.81 | 65.05 | 64.24 | 64.30 | 2,453,430 | -0.89(-1.36%) |
Feb 27, 2017 | 64.91 | 65.29 | 64.72 | 65.19 | 1,772,357 | +0.28(+0.43%) |
Feb 24, 2017 | 64.44 | 64.92 | 63.94 | 64.91 | 1,684,984 | +0.32(+0.50%) |
Feb 23, 2017 | 64.25 | 64.68 | 63.95 | 64.59 | 2,271,929 | +0.51(+0.80%) |
Feb 22, 2017 | 64.16 | 64.46 | 63.91 | 64.07 | 1,955,454 | -0.21(-0.32%) |
Feb 21, 2017 | 63.61 | 64.41 | 63.44 | 64.28 | 2,746,325 | +0.50(+0.78%) |
Feb 17, 2017 | 63.78 | 63.78 | 63.78 | 0 | +0.37(+0.59%) | |
Feb 16, 2017 | 63.42 | 63.60 | 62.61 | 63.41 | 2,280,308 | -0.14(-0.22%) |
Feb 15, 2017 | 62.41 | 63.61 | 61.65 | 63.55 | 3,457,943 | +1.22(+1.95%) |
Feb 14, 2017 | 61.31 | 62.46 | 61.15 | 62.33 | 2,249,139 | +0.64(+1.04%) |
Feb 13, 2017 | 61.49 | 61.96 | 61.05 | 61.69 | 1,927,841 | +0.53(+0.87%) |
Feb 10, 2017 | 61.24 | 61.43 | 60.67 | 61.16 | 2,136,337 | -0.04(-0.06%) |
Feb 09, 2017 | 61.49 | 61.56 | 60.88 | 61.20 | 2,598,729 | -0.28(-0.46%) |
Feb 08, 2017 | 61.16 | 61.52 | 60.59 | 61.49 | 3,119,247 | +0.04(+0.06%) |
Feb 07, 2017 | 59.66 | 62.95 | 59.26 | 61.45 | 8,087,052 | +1.41(+2.36%) |
Feb 06, 2017 | 59.15 | 60.11 | 59.15 | 60.03 | 3,735,197 | +0.87(+1.47%) |
Feb 03, 2017 | 59.02 | 59.34 | 58.80 | 59.17 | 2,000,755 | +0.34(+0.58%) |
Feb 02, 2017 | 59.20 | 59.43 | 58.31 | 58.83 | 3,072,781 | -0.72(-1.21%) |
Feb 01, 2017 | 58.82 | 59.58 | 58.60 | 59.54 | 3,251,318 | +0.31(+0.52%) |
Jan 31, 2017 | 58.39 | 59.31 | 57.59 | 59.24 | 4,483,941 | +1.40(+2.42%) |
Jan 30, 2017 | 57.32 | 57.93 | 56.98 | 57.84 | 2,082,259 | +0.57(+0.99%) |
Jan 27, 2017 | 58.15 | 58.15 | 56.89 | 57.27 | 3,826,255 | -0.49(-0.85%) |
Jan 26, 2017 | 57.96 | 58.59 | 57.24 | 57.76 | 4,892,576 | -2.20(-3.66%) |
Jan 25, 2017 | 59.28 | 60.03 | 59.01 | 59.96 | 1,969,955 | +0.96(+1.63%) |
Jan 24, 2017 | 59.09 | 59.15 | 58.72 | 58.99 | 1,342,102 | -0.06(-0.09%) |
Jan 23, 2017 | 59.19 | 59.36 | 58.69 | 59.05 | 2,759,844 | -0.25(-0.41%) |
Jan 20, 2017 | 59.70 | 59.88 | 59.21 | 59.29 | 3,023,966 | -0.41(-0.69%) |
Jan 19, 2017 | 59.74 | 59.87 | 59.46 | 59.70 | 2,834,693 | -0.20(-0.33%) |
Jan 18, 2017 | 59.78 | 59.94 | 59.29 | 59.90 | 2,237,991 | +0.49(+0.82%) |
Jan 17, 2017 | 58.96 | 59.95 | 58.77 | 59.41 | 1,928,171 | +0.14(+0.24%) |
Jan 13, 2017 | 59.27 | 59.27 | 59.27 | 0 | +0.64(+1.09%) | |
Jan 12, 2017 | 58.00 | 58.69 | 57.92 | 58.63 | 2,529,061 | +0.37(+0.64%) |
Jan 11, 2017 | 59.39 | 59.77 | 57.57 | 58.26 | 3,858,783 | -1.19(-1.99%) |
Jan 10, 2017 | 58.94 | 60.03 | 58.89 | 59.44 | 3,062,924 | +0.36(+0.62%) |
Jan 09, 2017 | 59.29 | 59.74 | 59.07 | 59.08 | 2,512,729 | -0.45(-0.76%) |
Jan 06, 2017 | 58.97 | 59.59 | 58.61 | 59.53 | 2,919,251 | +0.66(+1.11%) |
Jan 05, 2017 | 59.53 | 59.73 | 58.72 | 58.87 | 2,430,944 | -0.89(-1.49%) |
Jan 04, 2017 | 58.87 | 59.81 | 58.87 | 59.77 | 3,114,840 | +0.91(+1.54%) |
Jan 03, 2017 | 56.89 | 59.07 | 56.82 | 58.86 | 5,643,263 | +1.98(+3.49%) |
Dec 30, 2016 | 56.87 | 56.87 | 56.87 | 0 | -0.30(-0.53%) | |
Dec 29, 2016 | 57.14 | 57.81 | 57.08 | 57.17 | 2,187,207 | +0.20(+0.35%) |
Dec 28, 2016 | 57.43 | 57.87 | 56.95 | 56.98 | 1,928,817 | -0.41(-0.71%) |
Dec 27, 2016 | 57.27 | 57.84 | 57.24 | 57.39 | 1,911,016 | +0.15(+0.26%) |
Dec 23, 2016 | 57.24 | 57.24 | 57.24 | 0 | +0.60(+1.07%) | |
Dec 22, 2016 | 57.06 | 57.32 | 56.44 | 56.63 | 2,053,846 | -0.40(-0.70%) |
Dec 21, 2016 | 56.93 | 57.32 | 56.41 | 57.03 | 4,083,274 | -0.57(-1.00%) |
Dec 20, 2016 | 58.01 | 58.34 | 57.31 | 57.61 | 3,052,499 | -0.27(-0.47%) |
Dec 19, 2016 | 57.94 | 58.37 | 57.42 | 57.88 | 3,739,140 | -0.05(-0.08%) |
Dec 16, 2016 | 57.56 | 58.01 | 57.29 | 57.93 | 4,745,452 | +0.60(+1.04%) |
Dec 15, 2016 | 56.94 | 57.50 | 56.52 | 57.33 | 4,087,224 | +0.42(+0.73%) |
Dec 14, 2016 | 57.91 | 58.06 | 56.65 | 56.91 | 3,213,425 | -1.01(-1.74%) |
Dec 13, 2016 | 57.81 | 58.19 | 57.53 | 57.92 | 3,216,588 | +0.21(+0.37%) |
Dec 12, 2016 | 57.25 | 57.88 | 57.03 | 57.71 | 3,116,531 | +0.35(+0.60%) |
Dec 09, 2016 | 55.86 | 57.56 | 55.84 | 57.36 | 3,881,267 | +1.52(+2.71%) |
Dec 08, 2016 | 55.42 | 56.05 | 55.02 | 55.85 | 3,007,919 | +0.48(+0.87%) |
Dec 07, 2016 | 55.13 | 55.47 | 53.88 | 55.37 | 7,047,180 | -0.72(-1.29%) |
Dec 06, 2016 | 56.55 | 56.67 | 55.54 | 56.09 | 3,471,343 | -0.53(-0.94%) |
Dec 05, 2016 | 55.73 | 56.66 | 55.56 | 56.62 | 4,205,265 | +1.00(+1.79%) |
Dec 02, 2016 | 55.91 | 56.29 | 55.56 | 55.63 | 3,008,746 | -0.08(-0.14%) |
Dec 01, 2016 | 55.84 | 56.46 | 55.49 | 55.71 | 4,242,953 | -0.06(-0.11%) |
Nov 30, 2016 | 55.78 | 56.21 | 55.58 | 55.77 | 6,220,864 | +0.02(+0.03%) |
Nov 29, 2016 | 56.16 | 56.37 | 55.32 | 55.75 | 5,219,514 | -0.46(-0.81%) |
Nov 28, 2016 | 56.02 | 56.51 | 55.68 | 56.21 | 3,867,005 | +0.36(+0.65%) |
Nov 25, 2016 | 55.73 | 56.42 | 55.27 | 55.85 | 1,318,593 | +0.44(+0.79%) |
Nov 23, 2016 | 55.41 | 55.41 | 55.41 | 0 | +0.33(+0.60%) | |
Nov 22, 2016 | 55.10 | 55.30 | 54.46 | 55.08 | 3,498,487 | -0.09(-0.17%) |
Nov 21, 2016 | 55.64 | 55.89 | 54.94 | 55.17 | 4,727,512 | -0.41(-0.73%) |
Nov 18, 2016 | 56.18 | 56.22 | 55.49 | 55.58 | 3,378,129 | -0.68(-1.21%) |
Nov 17, 2016 | 55.91 | 56.62 | 55.76 | 56.26 | 2,999,714 | +0.64(+1.14%) |
Nov 16, 2016 | 55.86 | 56.51 | 55.50 | 55.63 | 3,172,203 | -0.44(-0.78%) |
Nov 15, 2016 | 56.96 | 57.19 | 55.92 | 56.07 | 6,226,981 | -0.75(-1.33%) |
Nov 14, 2016 | 56.11 | 57.18 | 55.89 | 56.82 | 4,003,613 | +0.77(+1.37%) |
Nov 11, 2016 | 56.09 | 56.44 | 55.28 | 56.05 | 4,027,024 | -0.27(-0.49%) |
Nov 10, 2016 | 54.79 | 56.52 | 54.79 | 56.33 | 7,633,911 | +1.94(+3.57%) |
Nov 09, 2016 | 53.82 | 56.33 | 51.61 | 54.39 | 8,605,657 | +3.06(+5.97%) |
Nov 08, 2016 | 50.62 | 51.55 | 49.24 | 51.32 | 7,352,682 | -0.51(-0.98%) |
Nov 07, 2016 | 52.01 | 52.14 | 51.35 | 51.83 | 4,274,336 | +0.65(+1.27%) |
Nov 04, 2016 | 51.50 | 51.84 | 50.87 | 51.18 | 7,389,834 | -0.16(-0.32%) |
Nov 03, 2016 | 54.20 | 54.62 | 51.08 | 51.35 | 7,056,849 | -2.58(-4.78%) |
Nov 02, 2016 | 52.69 | 54.15 | 52.56 | 53.92 | 6,210,962 | +1.39(+2.65%) |
Nov 01, 2016 | 53.82 | 54.11 | 52.09 | 52.53 | 7,700,641 | -1.41(-2.62%) |
Oct 31, 2016 | 53.82 | 55.86 | 53.28 | 53.95 | 9,431,682 | +0.93(+1.76%) |
Oct 28, 2016 | 51.10 | 54.11 | 49.68 | 53.01 | 17,402,024 | -5.73(-9.76%) |
Oct 27, 2016 | 58.66 | 59.04 | 58.35 | 58.74 | 2,237,180 | +0.31(+0.54%) |
Oct 26, 2016 | 58.56 | 58.80 | 57.72 | 58.43 | 2,739,667 | -0.40(-0.68%) |
Oct 25, 2016 | 59.16 | 59.16 | 58.38 | 58.83 | 2,867,962 | -0.55(-0.93%) |
Oct 24, 2016 | 59.36 | 59.96 | 59.33 | 59.38 | 1,817,954 | +0.36(+0.61%) |
Oct 21, 2016 | 59.02 | 59.07 | 58.54 | 59.02 | 2,151,955 | -0.34(-0.57%) |
Oct 20, 2016 | 59.09 | 59.47 | 58.94 | 59.36 | 1,539,609 | +0.29(+0.49%) |
Oct 19, 2016 | 59.48 | 59.59 | 59.01 | 59.07 | 2,161,413 | -0.41(-0.69%) |
Oct 18, 2016 | 59.32 | 59.57 | 59.01 | 59.47 | 1,650,179 | +0.60(+1.03%) |
Oct 17, 2016 | 59.11 | 59.30 | 58.83 | 58.87 | 1,337,157 | -0.24(-0.41%) |
Oct 14, 2016 | 59.42 | 59.57 | 58.96 | 59.11 | 1,870,572 | -0.05(-0.09%) |
Oct 13, 2016 | 59.18 | 59.37 | 58.66 | 59.17 | 1,711,361 | -0.35(-0.59%) |
Oct 12, 2016 | 59.31 | 59.85 | 59.02 | 59.52 | 1,575,661 | +0.37(+0.62%) |
Oct 11, 2016 | 59.88 | 59.92 | 59.00 | 59.15 | 2,063,904 | -0.90(-1.50%) |
Oct 10, 2016 | 59.98 | 60.31 | 59.61 | 60.06 | 1,577,433 | +0.05(+0.09%) |
Oct 07, 2016 | 60.37 | 60.57 | 59.58 | 60.00 | 3,109,955 | -0.24(-0.40%) |
Oct 06, 2016 | 59.24 | 60.25 | 58.98 | 60.24 | 2,634,128 | +0.65(+1.09%) |
Oct 05, 2016 | 59.66 | 60.12 | 59.44 | 59.59 | 2,374,326 | +0.15(+0.25%) |
Oct 04, 2016 | 59.73 | 59.95 | 59.11 | 59.44 | 2,462,477 | -0.08(-0.13%) |
Oct 03, 2016 | 60.79 | 60.90 | 59.45 | 59.52 | 3,147,137 | -1.50(-2.46%) |
Sep 30, 2016 | 60.56 | 61.26 | 60.31 | 61.02 | 3,324,378 | +0.63(+1.04%) |
Sep 29, 2016 | 60.86 | 61.14 | 60.32 | 60.39 | 3,408,187 | -0.72(-1.17%) |
Sep 28, 2016 | 60.98 | 61.20 | 60.60 | 61.11 | 3,176,742 | +0.09(+0.15%) |
Sep 27, 2016 | 59.90 | 61.05 | 59.83 | 61.02 | 3,392,615 | +0.98(+1.64%) |
Sep 26, 2016 | 60.28 | 60.46 | 59.87 | 60.03 | 2,177,900 | -0.61(-1.00%) |
Sep 23, 2016 | 60.53 | 60.88 | 60.38 | 60.64 | 2,687,509 | +0.08(+0.13%) |
Sep 22, 2016 | 60.41 | 60.71 | 60.23 | 60.56 | 3,161,044 | +0.55(+0.92%) |
Sep 21, 2016 | 59.38 | 60.12 | 59.13 | 60.01 | 2,414,980 | +0.69(+1.17%) |
Sep 20, 2016 | 59.95 | 60.00 | 59.30 | 59.31 | 3,252,879 | -0.48(-0.80%) |
Sep 19, 2016 | 60.17 | 60.62 | 59.77 | 59.79 | 3,956,138 | -0.34(-0.56%) |
Sep 16, 2016 | 59.44 | 60.16 | 58.98 | 60.13 | 7,609,340 | +0.31(+0.52%) |
Sep 15, 2016 | 58.64 | 60.01 | 58.10 | 59.81 | 5,418,454 | +1.05(+1.78%) |
Sep 14, 2016 | 60.96 | 60.96 | 58.59 | 58.77 | 9,386,950 | -2.21(-3.62%) |
Sep 13, 2016 | 61.84 | 61.94 | 60.62 | 60.98 | 3,148,942 | -1.48(-2.36%) |
Sep 12, 2016 | 61.29 | 62.64 | 61.22 | 62.45 | 1,756,082 | +0.91(+1.48%) |
Sep 09, 2016 | 62.56 | 62.56 | 61.54 | 61.54 | 2,394,310 | -1.48(-2.35%) |
Sep 08, 2016 | 63.25 | 63.33 | 62.87 | 63.02 | 1,482,910 | -0.35(-0.55%) |
Sep 07, 2016 | 62.95 | 63.62 | 62.80 | 63.37 | 1,841,851 | +0.27(+0.43%) |
Sep 06, 2016 | 62.44 | 63.15 | 62.27 | 63.10 | 2,768,435 | +0.84(+1.35%) |
Sep 02, 2016 | 62.55 | 62.26 | 62.26 | 62.26 | 1,677,661 | +0.02(+0.04%) |
Sep 01, 2016 | 62.39 | 62.53 | 61.81 | 62.23 | 2,097,773 | +0.02(+0.04%) |
Aug 31, 2016 | 62.24 | 62.46 | 61.77 | 62.21 | 2,123,054 | -0.04(-0.06%) |
Aug 30, 2016 | 62.29 | 62.37 | 61.99 | 62.25 | 1,099,201 | -0.04(-0.06%) |
Aug 29, 2016 | 61.98 | 62.38 | 61.87 | 62.29 | 1,827,475 | +0.33(+0.53%) |
Aug 26, 2016 | 62.19 | 62.28 | 61.50 | 61.96 | 2,233,062 | -0.01(-0.01%) |
Aug 25, 2016 | 63.07 | 63.16 | 61.90 | 61.97 | 2,685,586 | -1.34(-2.12%) |
Aug 24, 2016 | 63.91 | 64.04 | 63.15 | 63.31 | 1,616,367 | -0.73(-1.15%) |
Aug 23, 2016 | 64.33 | 64.47 | 64.03 | 64.05 | 1,152,035 | -0.10(-0.16%) |
Aug 22, 2016 | 63.82 | 64.23 | 63.69 | 64.15 | 1,728,708 | +0.34(+0.53%) |
Aug 19, 2016 | 64.12 | 64.31 | 63.69 | 63.81 | 2,631,534 | -0.55(-0.85%) |
Aug 18, 2016 | 64.51 | 64.75 | 64.30 | 64.36 | 1,973,571 | -0.28(-0.43%) |
Aug 17, 2016 | 64.72 | 64.80 | 64.12 | 64.64 | 1,910,642 | +0.08(+0.12%) |
Aug 16, 2016 | 64.81 | 64.95 | 64.54 | 64.56 | 1,357,088 | -0.40(-0.61%) |
Aug 15, 2016 | 65.01 | 65.20 | 64.85 | 64.96 | 1,783,822 | -0.32(-0.49%) |
Aug 12, 2016 | 65.24 | 65.33 | 64.90 | 65.28 | 1,313,483 | -0.01(-0.01%) |
Aug 11, 2016 | 65.35 | 65.38 | 64.54 | 65.29 | 1,505,991 | +0.05(+0.07%) |
Aug 10, 2016 | 65.44 | 65.58 | 65.00 | 65.24 | 2,833,201 | -0.20(-0.30%) |
Aug 09, 2016 | 65.52 | 65.63 | 65.25 | 65.44 | 1,734,892 | +0.02(+0.02%) |
Aug 08, 2016 | 66.09 | 66.14 | 65.29 | 65.42 | 1,555,481 | -0.45(-0.69%) |
Aug 05, 2016 | 65.59 | 66.17 | 65.35 | 65.87 | 1,911,707 | +0.61(+0.93%) |
Aug 04, 2016 | 66.00 | 66.22 | 65.21 | 65.26 | 2,296,810 | -0.83(-1.25%) |
Aug 03, 2016 | 66.17 | 66.29 | 65.00 | 66.09 | 3,350,795 | -0.22(-0.33%) |
Aug 02, 2016 | 64.84 | 66.78 | 64.04 | 66.31 | 6,164,820 | +1.96(+3.05%) |
Aug 01, 2016 | 64.97 | 65.51 | 64.11 | 64.35 | 5,876,357 | -0.93(-1.42%) |
Jul 29, 2016 | 64.50 | 65.39 | 64.38 | 65.28 | 3,492,468 | +0.81(+1.26%) |
Jul 28, 2016 | 64.90 | 64.99 | 64.17 | 64.47 | 4,241,189 | -0.61(-0.94%) |
Jul 27, 2016 | 65.20 | 65.31 | 64.72 | 65.08 | 2,162,705 | -0.23(-0.36%) |
Jul 26, 2016 | 64.66 | 65.33 | 64.56 | 65.31 | 1,933,841 | +0.61(+0.94%) |
Jul 25, 2016 | 64.69 | 64.80 | 64.06 | 64.70 | 1,711,998 | -0.10(-0.16%) |
Jul 22, 2016 | 64.74 | 64.92 | 64.47 | 64.80 | 1,605,028 | +0.30(+0.46%) |
Jul 21, 2016 | 65.00 | 65.24 | 64.24 | 64.51 | 2,297,340 | -0.53(-0.82%) |
Jul 20, 2016 | 64.76 | 65.23 | 64.47 | 65.04 | 1,665,867 | +0.37(+0.57%) |
Jul 19, 2016 | 64.76 | 65.20 | 64.33 | 64.67 | 2,227,210 | -0.30(-0.47%) |
Jul 18, 2016 | 64.42 | 65.06 | 64.26 | 64.97 | 2,033,311 | +0.66(+1.03%) |
Jul 15, 2016 | 64.83 | 65.03 | 64.12 | 64.31 | 3,047,544 | -0.48(-0.74%) |
Jul 14, 2016 | 64.62 | 65.14 | 64.45 | 64.79 | 2,231,965 | +0.54(+0.84%) |
Jul 13, 2016 | 64.14 | 64.71 | 64.01 | 64.25 | 2,487,763 | +0.40(+0.62%) |
Jul 12, 2016 | 63.37 | 64.03 | 63.34 | 63.85 | 3,417,717 | +0.55(+0.88%) |
Jul 11, 2016 | 62.86 | 63.60 | 62.76 | 63.30 | 2,328,710 | +0.53(+0.85%) |
Jul 08, 2016 | 62.12 | 62.81 | 62.03 | 62.76 | 3,714,477 | +0.73(+1.18%) |
Jul 07, 2016 | 61.75 | 62.61 | 61.44 | 62.03 | 5,058,115 | -0.43(-0.69%) |
Jul 06, 2016 | 61.05 | 62.83 | 60.73 | 62.46 | 3,653,740 | +1.37(+2.25%) |
Jul 05, 2016 | 60.84 | 61.45 | 60.69 | 61.09 | 3,299,237 | -0.05(-0.08%) |