Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 67.64 | 68.09 | 67.33 | 67.72 | 878,988 | +0.48(+0.71%) |
Jun 29, 2017 | 68.40 | 68.53 | 67.00 | 67.25 | 971,779 | -0.69(-1.02%) |
Jun 28, 2017 | 67.90 | 68.46 | 67.84 | 67.94 | 900,548 | +0.60(+0.89%) |
Jun 27, 2017 | 67.56 | 67.86 | 67.33 | 67.34 | 741,458 | -0.17(-0.25%) |
Jun 26, 2017 | 67.28 | 67.59 | 66.55 | 67.51 | 1,141,695 | +0.61(+0.92%) |
Jun 23, 2017 | 66.99 | 67.27 | 66.38 | 66.90 | 2,198,596 | +0.10(+0.14%) |
Jun 22, 2017 | 67.12 | 67.37 | 66.70 | 66.80 | 1,198,661 | -0.31(-0.46%) |
Jun 21, 2017 | 68.83 | 68.83 | 67.01 | 67.11 | 1,418,882 | -1.53(-2.23%) |
Jun 20, 2017 | 68.70 | 69.29 | 68.35 | 68.64 | 2,160,385 | -0.70(-1.01%) |
Jun 19, 2017 | 68.37 | 69.57 | 68.33 | 69.34 | 2,757,765 | +2.38(+3.55%) |
Jun 16, 2017 | 66.56 | 66.97 | 66.08 | 66.96 | 2,120,375 | +0.60(+0.90%) |
Jun 15, 2017 | 65.97 | 66.67 | 65.62 | 66.37 | 1,503,355 | -0.46(-0.69%) |
Jun 14, 2017 | 67.49 | 67.58 | 66.28 | 66.83 | 1,716,887 | -0.77(-1.15%) |
Jun 13, 2017 | 66.73 | 67.79 | 66.62 | 67.60 | 2,050,991 | +1.02(+1.54%) |
Jun 12, 2017 | 66.22 | 67.25 | 66.10 | 66.58 | 2,236,722 | +0.42(+0.63%) |
Jun 09, 2017 | 65.53 | 66.46 | 65.17 | 66.16 | 1,342,153 | +0.97(+1.49%) |
Jun 08, 2017 | 65.52 | 64.40 | 65.19 | 1,193,722 | +0.47(+0.73%) | |
Jun 07, 2017 | 64.50 | 65.01 | 64.14 | 64.72 | 1,367,312 | +0.38(+0.60%) |
Jun 06, 2017 | 64.29 | 64.72 | 64.05 | 64.33 | 1,208,543 | -0.21(-0.32%) |
Jun 05, 2017 | 64.77 | 65.13 | 64.17 | 64.54 | 1,737,589 | -0.46(-0.70%) |
Jun 02, 2017 | 64.67 | 65.19 | 64.50 | 65.00 | 1,721,860 | -0.03(-0.05%) |
Jun 01, 2017 | 64.56 | 65.83 | 64.40 | 65.03 | 2,151,577 | +0.83(+1.30%) |
May 31, 2017 | 64.01 | 64.25 | 62.98 | 64.20 | 1,989,936 | +0.12(+0.19%) |
May 30, 2017 | 63.90 | 64.20 | 63.49 | 64.08 | 1,916,996 | +0.04(+0.06%) |
May 26, 2017 | 63.98 | 64.43 | 63.64 | 64.04 | 1,038,576 | +0.19(+0.30%) |
May 25, 2017 | 63.83 | 64.23 | 63.45 | 63.84 | 1,383,297 | +0.13(+0.20%) |
May 24, 2017 | 63.76 | 64.35 | 63.41 | 63.72 | 1,076,398 | -0.06(-0.10%) |
May 23, 2017 | 63.52 | 64.11 | 63.30 | 63.78 | 1,364,766 | +0.47(+0.75%) |
May 22, 2017 | 63.56 | 63.90 | 62.82 | 63.31 | 1,898,398 | +0.34(+0.55%) |
May 19, 2017 | 62.26 | 63.27 | 62.09 | 62.96 | 1,279,948 | +1.06(+1.71%) |
May 18, 2017 | 61.62 | 62.34 | 60.99 | 61.90 | 1,076,012 | -0.01(-0.01%) |
May 17, 2017 | 63.76 | 63.16 | 61.80 | 61.91 | 1,609,175 | -1.84(-2.89%) |
May 16, 2017 | 63.08 | 64.00 | 63.08 | 63.76 | 1,605,657 | +0.75(+1.20%) |
May 15, 2017 | 62.52 | 63.38 | 62.47 | 63.00 | 1,080,822 | +0.89(+1.43%) |
May 12, 2017 | 62.32 | 62.72 | 62.06 | 62.11 | 1,122,602 | -0.27(-0.44%) |
May 11, 2017 | 63.04 | 63.18 | 61.99 | 62.38 | 1,605,736 | -0.73(-1.16%) |
May 10, 2017 | 62.89 | 63.46 | 62.87 | 63.11 | 1,382,999 | +0.30(+0.47%) |
May 09, 2017 | 63.53 | 63.88 | 62.70 | 62.82 | 1,421,236 | -0.71(-1.12%) |
May 08, 2017 | 63.88 | 64.02 | 63.42 | 63.53 | 2,395,371 | -0.26(-0.41%) |
May 05, 2017 | 62.80 | 63.82 | 62.69 | 63.80 | 1,141,176 | +1.20(+1.92%) |
May 04, 2017 | 62.98 | 63.04 | 62.29 | 62.59 | 1,205,144 | -0.38(-0.60%) |
May 03, 2017 | 63.96 | 64.16 | 62.50 | 62.97 | 1,386,672 | -1.08(-1.69%) |
May 02, 2017 | 64.13 | 64.80 | 63.68 | 64.05 | 1,472,431 | -0.35(-0.55%) |
May 01, 2017 | 64.21 | 64.67 | 63.94 | 64.40 | 1,420,354 | +0.50(+0.78%) |
Apr 28, 2017 | 65.77 | 65.87 | 63.82 | 63.91 | 2,279,354 | -1.53(-2.34%) |
Apr 27, 2017 | 65.05 | 65.64 | 64.71 | 65.44 | 1,809,954 | +0.18(+0.27%) |
Apr 26, 2017 | 65.29 | 65.50 | 64.95 | 65.26 | 1,160,467 | -0.15(-0.23%) |
Apr 25, 2017 | 65.61 | 66.02 | 65.32 | 65.41 | 1,348,707 | +0.32(+0.49%) |
Apr 24, 2017 | 64.32 | 65.50 | 64.32 | 65.09 | 1,733,009 | +1.54(+2.42%) |
Apr 21, 2017 | 63.98 | 64.04 | 63.37 | 63.55 | 803,578 | -0.26(-0.41%) |
Apr 20, 2017 | 63.43 | 64.08 | 63.18 | 63.82 | 1,034,019 | +0.85(+1.35%) |
Apr 19, 2017 | 63.39 | 63.71 | 62.87 | 62.97 | 1,278,870 | -0.13(-0.20%) |
Apr 18, 2017 | 62.45 | 63.20 | 62.19 | 63.10 | 1,230,062 | +0.36(+0.57%) |
Apr 17, 2017 | 62.59 | 62.95 | 62.42 | 62.74 | 758,407 | +0.29(+0.46%) |
Apr 13, 2017 | 62.91 | 63.32 | 62.33 | 62.45 | 730,099 | -0.61(-0.97%) |
Apr 12, 2017 | 64.24 | 64.26 | 62.69 | 63.06 | 1,407,928 | -1.19(-1.85%) |
Apr 11, 2017 | 64.34 | 64.64 | 63.68 | 64.24 | 851,735 | -0.13(-0.20%) |
Apr 10, 2017 | 64.48 | 64.69 | 64.20 | 64.37 | 615,330 | -0.01(-0.01%) |
Apr 07, 2017 | 64.00 | 64.51 | 63.77 | 64.38 | 839,779 | +0.10(+0.16%) |
Apr 06, 2017 | 63.96 | 64.50 | 63.84 | 64.28 | 1,032,796 | +0.39(+0.61%) |
Apr 05, 2017 | 64.80 | 64.98 | 63.72 | 63.88 | 1,343,501 | -0.42(-0.66%) |
Apr 04, 2017 | 64.07 | 64.68 | 63.83 | 64.31 | 1,042,876 | +0.23(+0.36%) |
Apr 03, 2017 | 64.78 | 65.06 | 63.64 | 64.08 | 1,209,636 | -0.67(-1.04%) |
Mar 31, 2017 | 64.77 | 65.15 | 64.46 | 64.75 | 1,975,752 | -0.22(-0.35%) |
Mar 30, 2017 | 64.48 | 65.56 | 64.33 | 64.97 | 2,405,551 | +0.50(+0.77%) |
Mar 29, 2017 | 64.03 | 64.81 | 63.89 | 64.48 | 1,793,101 | +0.50(+0.79%) |
Mar 28, 2017 | 62.45 | 64.28 | 62.45 | 63.97 | 3,423,314 | +1.52(+2.44%) |
Mar 27, 2017 | 61.34 | 62.63 | 60.92 | 62.45 | 1,191,061 | +0.60(+0.97%) |
Mar 24, 2017 | 62.54 | 62.90 | 61.54 | 61.85 | 1,019,333 | -0.68(-1.09%) |
Mar 23, 2017 | 62.34 | 62.89 | 61.90 | 62.53 | 1,065,738 | +0.17(+0.27%) |
Mar 22, 2017 | 62.03 | 62.52 | 61.58 | 62.36 | 1,574,185 | +0.26(+0.41%) |
Mar 21, 2017 | 63.23 | 63.45 | 61.86 | 62.10 | 1,467,986 | -1.07(-1.69%) |
Mar 20, 2017 | 63.44 | 63.65 | 62.96 | 63.17 | 1,240,977 | -0.27(-0.43%) |
Mar 17, 2017 | 63.55 | 63.93 | 63.26 | 63.44 | 1,691,806 | +0.22(+0.35%) |
Mar 16, 2017 | 63.24 | 63.58 | 62.62 | 63.22 | 1,211,420 | +0.20(+0.32%) |
Mar 15, 2017 | 62.72 | 63.24 | 62.14 | 63.02 | 1,244,647 | +1.07(+1.73%) |
Mar 14, 2017 | 61.95 | 62.12 | 61.44 | 61.94 | 1,062,381 | -0.26(-0.43%) |
Mar 13, 2017 | 62.10 | 62.52 | 61.46 | 62.21 | 2,842,281 | +0.41(+0.66%) |
Mar 10, 2017 | 62.02 | 62.34 | 61.66 | 61.80 | 1,741,204 | +0.07(+0.12%) |
Mar 09, 2017 | 62.09 | 62.36 | 61.51 | 61.73 | 1,476,734 | -0.62(-1.00%) |
Mar 08, 2017 | 62.83 | 63.11 | 62.33 | 62.35 | 1,149,000 | -0.48(-0.76%) |
Mar 07, 2017 | 63.27 | 63.39 | 62.82 | 62.83 | 1,231,638 | -0.49(-0.77%) |
Mar 06, 2017 | 63.36 | 63.73 | 63.07 | 63.31 | 1,051,654 | -0.65(-1.02%) |
Mar 03, 2017 | 63.53 | 64.05 | 63.46 | 63.97 | 1,431,362 | +0.51(+0.80%) |
Mar 02, 2017 | 64.77 | 65.06 | 63.43 | 63.46 | 1,771,562 | -1.40(-2.16%) |
Mar 01, 2017 | 64.64 | 65.36 | 64.62 | 64.86 | 1,801,851 | +0.97(+1.52%) |
Feb 28, 2017 | 63.34 | 64.02 | 63.21 | 63.89 | 1,235,575 | +0.22(+0.35%) |
Feb 27, 2017 | 63.89 | 64.25 | 63.51 | 63.66 | 1,009,234 | -0.15(-0.24%) |
Feb 24, 2017 | 63.24 | 63.88 | 63.17 | 63.81 | 808,577 | +0.02(+0.02%) |
Feb 23, 2017 | 64.43 | 64.65 | 63.62 | 63.80 | 915,516 | -0.25(-0.40%) |
Feb 22, 2017 | 64.06 | 64.84 | 63.97 | 64.05 | 1,251,181 | -0.37(-0.58%) |
Feb 21, 2017 | 63.87 | 64.52 | 63.81 | 64.43 | 1,314,794 | +0.54(+0.85%) |
Feb 17, 2017 | 63.89 | 63.89 | 63.89 | 0 | -0.28(-0.43%) | |
Feb 16, 2017 | 64.37 | 64.55 | 64.00 | 64.16 | 1,152,906 | -0.22(-0.35%) |
Feb 15, 2017 | 63.98 | 64.42 | 63.74 | 64.39 | 1,706,718 | +0.24(+0.37%) |
Feb 14, 2017 | 63.37 | 64.20 | 63.34 | 64.15 | 1,020,576 | +0.41(+0.65%) |
Feb 13, 2017 | 63.40 | 64.01 | 63.30 | 63.73 | 1,151,477 | +0.56(+0.88%) |
Feb 10, 2017 | 62.83 | 63.29 | 62.80 | 63.18 | 992,607 | +0.70(+1.12%) |
Feb 09, 2017 | 61.98 | 62.70 | 61.98 | 62.48 | 835,427 | +0.50(+0.81%) |
Feb 08, 2017 | 61.80 | 61.99 | 61.41 | 61.98 | 893,476 | +0.13(+0.21%) |
Feb 07, 2017 | 62.07 | 62.66 | 61.64 | 61.85 | 1,386,900 | -0.61(-0.97%) |
Feb 06, 2017 | 61.96 | 62.60 | 61.75 | 62.45 | 1,208,776 | +0.44(+0.71%) |
Feb 03, 2017 | 61.90 | 62.64 | 61.76 | 62.02 | 1,272,293 | +0.22(+0.36%) |
Feb 02, 2017 | 62.00 | 62.38 | 61.43 | 61.79 | 1,445,816 | -0.54(-0.87%) |
Feb 01, 2017 | 61.94 | 62.56 | 61.74 | 62.33 | 1,730,611 | +0.64(+1.03%) |
Jan 31, 2017 | 61.78 | 62.56 | 61.15 | 61.70 | 2,043,483 | -0.10(-0.15%) |
Jan 30, 2017 | 61.29 | 61.90 | 61.00 | 61.79 | 1,707,203 | -0.06(-0.10%) |
Jan 27, 2017 | 60.97 | 62.46 | 59.53 | 61.86 | 4,713,413 | -2.06(-3.23%) |
Jan 26, 2017 | 63.20 | 64.07 | 62.79 | 63.92 | 2,820,948 | +0.72(+1.13%) |
Jan 25, 2017 | 62.55 | 63.26 | 62.16 | 63.20 | 2,048,070 | +0.93(+1.50%) |
Jan 24, 2017 | 61.51 | 62.53 | 61.31 | 62.27 | 1,625,344 | +1.15(+1.89%) |
Jan 23, 2017 | 61.22 | 61.61 | 60.69 | 61.12 | 1,279,500 | +0.02(+0.04%) |
Jan 20, 2017 | 60.90 | 61.78 | 60.52 | 61.09 | 2,973,297 | +0.57(+0.95%) |
Jan 19, 2017 | 61.56 | 61.70 | 60.36 | 60.52 | 2,428,693 | -0.93(-1.52%) |
Jan 18, 2017 | 61.47 | 61.73 | 61.16 | 61.45 | 1,590,087 | +0.20(+0.33%) |
Jan 17, 2017 | 61.94 | 62.01 | 61.19 | 61.25 | 1,853,892 | -0.76(-1.22%) |
Jan 13, 2017 | 62.01 | 62.01 | 62.01 | 0 | -0.34(-0.55%) | |
Jan 12, 2017 | 62.66 | 63.07 | 61.29 | 62.35 | 1,717,755 | -0.60(-0.95%) |
Jan 11, 2017 | 61.77 | 63.01 | 61.65 | 62.95 | 2,081,035 | +1.39(+2.25%) |
Jan 10, 2017 | 61.16 | 61.80 | 60.94 | 61.56 | 1,283,389 | +0.57(+0.94%) |
Jan 09, 2017 | 61.55 | 62.36 | 60.92 | 60.99 | 1,549,171 | -0.71(-1.15%) |
Jan 06, 2017 | 61.79 | 62.02 | 61.27 | 61.70 | 1,397,144 | +0.02(+0.03%) |
Jan 05, 2017 | 61.51 | 62.11 | 61.16 | 61.68 | 2,579,833 | +0.24(+0.39%) |
Jan 04, 2017 | 60.72 | 61.58 | 60.65 | 61.44 | 1,231,741 | +1.00(+1.66%) |
Jan 03, 2017 | 60.38 | 61.00 | 59.63 | 60.44 | 1,596,025 | +0.57(+0.94%) |
Dec 30, 2016 | 59.87 | 59.87 | 59.87 | 0 | -0.25(-0.41%) | |
Dec 29, 2016 | 60.31 | 60.62 | 59.98 | 60.12 | 648,129 | -0.05(-0.08%) |
Dec 28, 2016 | 61.20 | 61.57 | 60.14 | 60.17 | 772,783 | -0.72(-1.18%) |
Dec 27, 2016 | 60.91 | 61.18 | 60.67 | 60.88 | 616,589 | -0.06(-0.10%) |
Dec 23, 2016 | 60.95 | 60.95 | 60.95 | 0 | +0.50(+0.83%) | |
Dec 22, 2016 | 60.61 | 61.01 | 60.08 | 60.45 | 756,981 | -0.37(-0.60%) |
Dec 21, 2016 | 60.83 | 61.20 | 60.42 | 60.81 | 928,237 | +0.10(+0.16%) |
Dec 20, 2016 | 60.91 | 61.00 | 60.48 | 60.72 | 835,258 | +0.05(+0.08%) |
Dec 19, 2016 | 60.39 | 60.71 | 60.30 | 60.67 | 1,116,507 | +0.14(+0.24%) |
Dec 16, 2016 | 61.46 | 61.46 | 60.33 | 60.53 | 2,937,529 | -0.67(-1.09%) |
Dec 15, 2016 | 59.98 | 61.24 | 59.74 | 61.20 | 2,214,318 | +0.98(+1.63%) |
Dec 14, 2016 | 61.14 | 61.59 | 60.14 | 60.22 | 2,348,302 | -1.14(-1.86%) |
Dec 13, 2016 | 60.90 | 61.52 | 60.87 | 61.35 | 1,858,010 | +0.53(+0.88%) |
Dec 12, 2016 | 61.18 | 61.56 | 60.61 | 60.82 | 1,644,787 | -0.23(-0.38%) |
Dec 09, 2016 | 61.28 | 61.42 | 60.76 | 61.05 | 1,832,496 | -0.45(-0.73%) |
Dec 08, 2016 | 61.01 | 61.67 | 60.65 | 61.50 | 2,362,893 | +0.69(+1.13%) |
Dec 07, 2016 | 59.75 | 60.84 | 59.30 | 60.81 | 2,388,912 | +1.18(+1.98%) |
Dec 06, 2016 | 59.18 | 60.13 | 58.76 | 59.63 | 2,745,090 | +0.22(+0.37%) |
Dec 05, 2016 | 59.48 | 60.00 | 59.15 | 59.41 | 2,510,769 | +0.40(+0.67%) |
Dec 02, 2016 | 58.80 | 59.56 | 58.78 | 59.02 | 1,425,250 | +0.17(+0.30%) |
Dec 01, 2016 | 59.80 | 60.12 | 58.66 | 58.84 | 1,405,251 | -0.56(-0.95%) |
Nov 30, 2016 | 59.15 | 59.97 | 58.77 | 59.41 | 2,504,960 | +1.13(+1.94%) |
Nov 29, 2016 | 58.31 | 58.84 | 58.14 | 58.27 | 2,188,990 | -0.33(-0.57%) |
Nov 28, 2016 | 59.41 | 59.44 | 58.34 | 58.61 | 2,694,025 | -0.81(-1.37%) |
Nov 25, 2016 | 60.28 | 60.58 | 59.27 | 59.42 | 1,212,692 | -1.13(-1.87%) |
Nov 23, 2016 | 60.55 | 60.55 | 60.55 | 0 | +0.44(+0.74%) | |
Nov 22, 2016 | 59.89 | 60.18 | 59.35 | 60.11 | 1,863,146 | +0.25(+0.42%) |
Nov 21, 2016 | 59.19 | 60.04 | 59.10 | 59.86 | 2,043,308 | +1.19(+2.04%) |
Nov 18, 2016 | 58.74 | 58.94 | 58.50 | 58.66 | 796,514 | -0.23(-0.39%) |
Nov 17, 2016 | 58.87 | 59.10 | 58.33 | 58.89 | 1,429,565 | +0.24(+0.40%) |
Nov 16, 2016 | 58.84 | 59.10 | 58.54 | 58.65 | 1,236,622 | -0.54(-0.91%) |
Nov 15, 2016 | 58.67 | 59.28 | 58.35 | 59.19 | 1,404,467 | +0.47(+0.81%) |
Nov 14, 2016 | 59.53 | 59.71 | 58.41 | 58.72 | 2,063,703 | -0.76(-1.28%) |
Nov 11, 2016 | 59.63 | 59.94 | 58.61 | 59.48 | 1,967,447 | -0.42(-0.70%) |
Nov 10, 2016 | 58.82 | 59.97 | 58.47 | 59.90 | 2,510,289 | +1.49(+2.55%) |
Nov 09, 2016 | 56.54 | 58.75 | 56.51 | 58.41 | 2,239,954 | +0.96(+1.68%) |
Nov 08, 2016 | 57.22 | 57.84 | 56.64 | 57.44 | 1,263,829 | +0.22(+0.39%) |
Nov 07, 2016 | 57.29 | 57.85 | 56.91 | 57.22 | 1,867,975 | +0.87(+1.54%) |
Nov 04, 2016 | 56.51 | 56.90 | 56.03 | 56.35 | 1,405,017 | -0.10(-0.18%) |
Nov 03, 2016 | 56.19 | 56.91 | 55.90 | 56.46 | 1,337,346 | +0.57(+1.02%) |
Nov 02, 2016 | 56.92 | 57.26 | 55.85 | 55.89 | 2,326,379 | -1.11(-1.94%) |
Nov 01, 2016 | 57.24 | 57.89 | 56.58 | 56.99 | 2,429,639 | +0.13(+0.22%) |
Oct 31, 2016 | 57.19 | 57.27 | 56.64 | 56.87 | 2,997,152 | -0.06(-0.11%) |
Oct 28, 2016 | 55.39 | 57.44 | 54.83 | 56.93 | 5,850,256 | +3.73(+7.02%) |
Oct 27, 2016 | 53.36 | 54.02 | 52.90 | 53.20 | 2,260,442 | +0.16(+0.30%) |
Oct 26, 2016 | 52.40 | 53.11 | 52.27 | 53.04 | 1,650,985 | +0.53(+1.01%) |
Oct 25, 2016 | 52.99 | 53.06 | 52.45 | 52.51 | 1,384,276 | -0.43(-0.81%) |
Oct 24, 2016 | 53.16 | 53.24 | 52.68 | 52.94 | 919,391 | +0.06(+0.10%) |
Oct 21, 2016 | 52.47 | 53.22 | 52.42 | 52.88 | 1,757,810 | -0.02(-0.03%) |
Oct 20, 2016 | 52.03 | 53.10 | 51.65 | 52.90 | 1,696,372 | +0.62(+1.20%) |
Oct 19, 2016 | 51.96 | 52.34 | 51.54 | 52.27 | 1,982,882 | +0.59(+1.15%) |
Oct 18, 2016 | 51.10 | 51.90 | 50.94 | 51.68 | 2,391,946 | +1.47(+2.93%) |
Oct 17, 2016 | 50.43 | 50.81 | 50.10 | 50.21 | 2,045,186 | -0.19(-0.38%) |
Oct 14, 2016 | 50.35 | 51.00 | 50.04 | 50.40 | 2,980,139 | +0.44(+0.89%) |
Oct 13, 2016 | 50.22 | 50.44 | 49.58 | 49.96 | 4,512,234 | -0.95(-1.86%) |
Oct 12, 2016 | 51.65 | 51.88 | 50.89 | 50.90 | 1,598,531 | -0.74(-1.44%) |
Oct 11, 2016 | 52.10 | 52.13 | 51.32 | 51.65 | 1,473,008 | -0.69(-1.31%) |
Oct 10, 2016 | 53.11 | 53.39 | 52.14 | 52.34 | 1,714,647 | -0.23(-0.44%) |
Oct 07, 2016 | 53.70 | 53.71 | 52.27 | 52.56 | 1,624,414 | -0.96(-1.80%) |
Oct 06, 2016 | 52.96 | 53.59 | 52.83 | 53.53 | 1,252,698 | +0.42(+0.79%) |
Oct 05, 2016 | 52.94 | 53.40 | 52.90 | 53.11 | 1,052,428 | +0.54(+1.02%) |
Oct 04, 2016 | 52.76 | 53.68 | 52.46 | 52.57 | 1,108,688 | -0.56(-1.06%) |
Oct 03, 2016 | 53.55 | 53.62 | 53.00 | 53.13 | 1,493,629 | -0.39(-0.72%) |
Sep 30, 2016 | 52.87 | 53.85 | 52.79 | 53.52 | 2,130,853 | +1.03(+1.96%) |
Sep 29, 2016 | 52.75 | 53.27 | 52.27 | 52.49 | 1,438,233 | -0.31(-0.58%) |
Sep 28, 2016 | 52.10 | 52.88 | 51.69 | 52.80 | 1,682,707 | +1.00(+1.94%) |
Sep 27, 2016 | 51.23 | 51.98 | 51.13 | 51.80 | 2,285,695 | +0.33(+0.65%) |
Sep 26, 2016 | 51.65 | 51.81 | 51.37 | 51.47 | 963,814 | -0.21(-0.40%) |
Sep 23, 2016 | 51.96 | 52.06 | 51.55 | 51.67 | 1,093,152 | -0.34(-0.65%) |
Sep 22, 2016 | 52.16 | 52.24 | 51.67 | 52.01 | 861,863 | +0.32(+0.63%) |
Sep 21, 2016 | 51.25 | 51.75 | 50.85 | 51.69 | 1,141,377 | +0.84(+1.65%) |
Sep 20, 2016 | 51.43 | 51.52 | 50.74 | 50.85 | 997,927 | -0.40(-0.77%) |
Sep 19, 2016 | 51.11 | 51.37 | 50.70 | 51.24 | 1,338,312 | +0.84(+1.66%) |
Sep 16, 2016 | 50.70 | 50.75 | 49.90 | 50.41 | 3,390,600 | -0.79(-1.54%) |
Sep 15, 2016 | 50.62 | 51.27 | 50.53 | 51.20 | 3,645,285 | +0.62(+1.24%) |
Sep 14, 2016 | 50.79 | 51.28 | 50.43 | 50.57 | 3,353,711 | -0.22(-0.44%) |
Sep 13, 2016 | 50.67 | 51.10 | 50.06 | 50.79 | 2,014,839 | -0.38(-0.74%) |
Sep 12, 2016 | 50.47 | 51.33 | 50.42 | 51.17 | 1,937,490 | +0.38(+0.74%) |
Sep 09, 2016 | 51.32 | 51.76 | 50.51 | 50.80 | 2,022,012 | -0.92(-1.78%) |
Sep 08, 2016 | 52.57 | 52.57 | 51.64 | 51.71 | 2,107,006 | -0.73(-1.39%) |
Sep 07, 2016 | 52.77 | 53.17 | 52.12 | 52.45 | 2,970,381 | -1.19(-2.23%) |
Sep 06, 2016 | 53.83 | 53.91 | 52.92 | 53.64 | 1,662,241 | -0.21(-0.39%) |
Sep 02, 2016 | 53.58 | 53.85 | 53.85 | 53.85 | 1,200,549 | +0.64(+1.20%) |
Sep 01, 2016 | 53.30 | 53.67 | 52.67 | 53.21 | 1,410,913 | -0.09(-0.18%) |
Aug 31, 2016 | 53.37 | 53.81 | 52.87 | 53.31 | 1,725,839 | -0.29(-0.54%) |
Aug 30, 2016 | 53.44 | 54.52 | 53.42 | 53.60 | 1,422,444 | +0.16(+0.29%) |
Aug 29, 2016 | 52.74 | 53.58 | 52.48 | 53.44 | 1,094,136 | +0.64(+1.20%) |
Aug 26, 2016 | 53.40 | 53.90 | 52.56 | 52.81 | 1,385,821 | -0.38(-0.72%) |
Aug 25, 2016 | 52.92 | 53.54 | 52.86 | 53.19 | 1,557,845 | +0.30(+0.56%) |
Aug 24, 2016 | 52.48 | 53.15 | 52.48 | 52.89 | 1,434,047 | +0.24(+0.45%) |
Aug 23, 2016 | 52.59 | 53.08 | 52.44 | 52.66 | 1,397,773 | +0.33(+0.63%) |
Aug 22, 2016 | 51.73 | 52.46 | 51.53 | 52.33 | 1,253,310 | +0.23(+0.44%) |
Aug 19, 2016 | 50.84 | 52.15 | 50.66 | 52.10 | 1,442,120 | +1.15(+2.27%) |
Aug 18, 2016 | 51.02 | 51.41 | 50.66 | 50.95 | 1,920,953 | +0.10(+0.20%) |
Aug 17, 2016 | 51.52 | 51.52 | 50.56 | 50.84 | 1,735,234 | -0.56(-1.08%) |
Aug 16, 2016 | 51.91 | 52.23 | 51.37 | 51.40 | 1,414,575 | -0.43(-0.83%) |
Aug 15, 2016 | 50.99 | 51.90 | 50.99 | 51.83 | 1,604,424 | +0.96(+1.88%) |
Aug 12, 2016 | 51.22 | 51.53 | 50.69 | 50.87 | 1,280,426 | -0.42(-0.81%) |
Aug 11, 2016 | 51.16 | 51.55 | 50.80 | 51.29 | 1,543,469 | +0.38(+0.74%) |
Aug 10, 2016 | 51.50 | 51.61 | 50.79 | 50.91 | 1,037,923 | -0.51(-0.99%) |
Aug 09, 2016 | 51.57 | 52.07 | 51.33 | 51.42 | 1,027,936 | -0.05(-0.11%) |
Aug 08, 2016 | 51.47 | 51.97 | 51.27 | 51.48 | 1,209,515 | +0.15(+0.29%) |
Aug 05, 2016 | 51.14 | 51.51 | 51.05 | 51.33 | 1,357,652 | +0.46(+0.91%) |
Aug 04, 2016 | 51.00 | 51.24 | 50.77 | 50.87 | 1,581,653 | -0.11(-0.22%) |
Aug 03, 2016 | 50.37 | 51.13 | 50.11 | 50.98 | 1,439,160 | +0.63(+1.25%) |
Aug 02, 2016 | 50.95 | 50.98 | 49.98 | 50.35 | 2,226,775 | -0.83(-1.63%) |
Aug 01, 2016 | 51.20 | 51.71 | 50.81 | 51.18 | 2,468,887 | -0.04(-0.08%) |
Jul 29, 2016 | 51.82 | 52.23 | 50.52 | 51.22 | 4,765,236 | -4.04(-7.30%) |
Jul 28, 2016 | 54.84 | 55.61 | 54.47 | 55.26 | 1,772,279 | +0.04(+0.07%) |
Jul 27, 2016 | 55.01 | 55.55 | 54.71 | 55.22 | 2,608,808 | +0.26(+0.47%) |
Jul 26, 2016 | 56.48 | 56.48 | 54.32 | 54.96 | 2,507,565 | -1.66(-2.94%) |
Jul 25, 2016 | 56.48 | 56.64 | 55.85 | 56.62 | 1,283,364 | +0.14(+0.25%) |
Jul 22, 2016 | 56.49 | 56.93 | 56.17 | 56.48 | 1,369,721 | -0.07(-0.13%) |
Jul 21, 2016 | 56.46 | 56.61 | 55.95 | 56.55 | 1,143,469 | +0.09(+0.17%) |
Jul 20, 2016 | 56.12 | 56.72 | 55.81 | 56.46 | 1,238,074 | +0.39(+0.70%) |
Jul 19, 2016 | 56.14 | 56.52 | 56.03 | 56.06 | 1,004,031 | -0.47(-0.83%) |
Jul 18, 2016 | 55.90 | 56.65 | 55.71 | 56.54 | 1,070,130 | +0.51(+0.91%) |
Jul 15, 2016 | 56.50 | 56.53 | 55.74 | 56.03 | 1,368,108 | -0.27(-0.49%) |
Jul 14, 2016 | 56.18 | 56.45 | 55.70 | 56.30 | 1,589,875 | +0.75(+1.36%) |
Jul 13, 2016 | 55.52 | 55.70 | 55.22 | 55.55 | 1,328,952 | +0.30(+0.54%) |
Jul 12, 2016 | 54.88 | 55.43 | 54.88 | 55.25 | 1,389,015 | +0.99(+1.82%) |
Jul 11, 2016 | 54.01 | 54.78 | 53.91 | 54.26 | 1,474,843 | +0.46(+0.85%) |
Jul 08, 2016 | 53.33 | 52.60 | 52.60 | 53.80 | 1,699,755 | +1.20(+2.28%) |
Jul 07, 2016 | 52.15 | 53.01 | 52.00 | 52.60 | 2,271,470 | +0.71(+1.38%) |
Jul 06, 2016 | 51.29 | 51.92 | 50.40 | 51.89 | 3,444,411 | +0.35(+0.69%) |
Jul 05, 2016 | 53.18 | 53.40 | 51.39 | 51.53 | 2,813,044 | -1.99(-3.71%) |