Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 65.22 | 65.76 | 65.22 | 65.41 | 1,947,424 | +0.27(+0.42%) |
Jun 29, 2017 | 65.75 | 65.75 | 64.76 | 65.14 | 1,433,089 | -0.62(-0.94%) |
Jun 28, 2017 | 65.98 | 66.04 | 65.70 | 65.76 | 1,332,121 | +0.16(+0.24%) |
Jun 27, 2017 | 66.25 | 66.48 | 65.53 | 65.60 | 1,577,844 | -0.68(-1.03%) |
Jun 26, 2017 | 66.53 | 66.91 | 66.19 | 66.28 | 1,129,781 | -0.07(-0.11%) |
Jun 23, 2017 | 66.36 | 66.82 | 66.23 | 66.35 | 2,758,563 | +0.25(+0.38%) |
Jun 22, 2017 | 66.01 | 66.35 | 65.68 | 66.10 | 1,790,488 | +0.12(+0.19%) |
Jun 21, 2017 | 65.62 | 66.20 | 65.50 | 65.98 | 2,878,656 | +0.43(+0.66%) |
Jun 20, 2017 | 65.53 | 65.85 | 65.25 | 65.54 | 3,189,644 | -0.02(-0.03%) |
Jun 19, 2017 | 64.66 | 65.66 | 64.59 | 65.56 | 2,478,701 | +1.02(+1.58%) |
Jun 16, 2017 | 64.44 | 64.75 | 64.24 | 64.54 | 2,401,835 | +0.15(+0.23%) |
Jun 15, 2017 | 64.44 | 64.46 | 64.08 | 64.39 | 1,410,382 | -0.38(-0.59%) |
Jun 14, 2017 | 64.79 | 64.87 | 64.37 | 64.77 | 1,777,950 | +0.33(+0.51%) |
Jun 13, 2017 | 63.90 | 64.60 | 63.67 | 64.44 | 2,266,647 | +0.67(+1.06%) |
Jun 12, 2017 | 64.72 | 64.89 | 62.88 | 63.77 | 4,184,137 | -1.06(-1.63%) |
Jun 09, 2017 | 65.54 | 65.94 | 64.63 | 64.83 | 2,303,591 | -0.77(-1.18%) |
Jun 08, 2017 | 65.99 | 65.30 | 65.60 | 3,769,724 | -0.26(-0.39%) | |
Jun 07, 2017 | 66.07 | 66.07 | 65.51 | 65.86 | 1,943,500 | -0.05(-0.08%) |
Jun 06, 2017 | 65.74 | 66.03 | 65.49 | 65.91 | 2,430,141 | +0.11(+0.16%) |
Jun 05, 2017 | 65.61 | 66.03 | 65.53 | 65.80 | 2,888,622 | +0.19(+0.28%) |
Jun 02, 2017 | 65.42 | 65.87 | 65.29 | 65.62 | 2,032,053 | +0.14(+0.22%) |
Jun 01, 2017 | 64.42 | 65.47 | 64.35 | 65.47 | 2,555,266 | +1.06(+1.64%) |
May 31, 2017 | 64.26 | 64.52 | 64.19 | 64.42 | 1,904,764 | +0.20(+0.32%) |
May 30, 2017 | 63.97 | 64.25 | 63.82 | 64.21 | 3,891,289 | +0.28(+0.44%) |
May 26, 2017 | 63.97 | 64.31 | 63.82 | 63.93 | 1,507,607 | -0.04(-0.06%) |
May 25, 2017 | 63.99 | 64.15 | 63.77 | 63.97 | 1,527,674 | +0.16(+0.25%) |
May 24, 2017 | 62.93 | 63.98 | 62.79 | 63.81 | 2,258,548 | +0.91(+1.45%) |
May 23, 2017 | 63.03 | 63.07 | 62.72 | 62.89 | 2,305,440 | -0.08(-0.13%) |
May 22, 2017 | 62.30 | 63.08 | 62.08 | 62.97 | 2,802,977 | +0.83(+1.34%) |
May 19, 2017 | 61.53 | 62.48 | 61.32 | 62.14 | 5,523,269 | +0.86(+1.40%) |
May 18, 2017 | 61.32 | 61.57 | 61.11 | 61.28 | 3,540,012 | -0.05(-0.09%) |
May 17, 2017 | 61.50 | 61.52 | 61.00 | 61.33 | 2,028,040 | -0.17(-0.27%) |
May 16, 2017 | 61.68 | 61.87 | 61.46 | 61.50 | 2,751,703 | +0.12(+0.19%) |
May 15, 2017 | 61.10 | 61.48 | 60.96 | 61.39 | 1,826,697 | +0.28(+0.46%) |
May 12, 2017 | 61.28 | 61.50 | 61.07 | 61.10 | 1,671,442 | -0.20(-0.33%) |
May 11, 2017 | 61.52 | 61.56 | 60.72 | 61.31 | 3,393,224 | +0.22(+0.36%) |
May 10, 2017 | 60.85 | 61.36 | 60.85 | 61.08 | 2,280,426 | +0.11(+0.17%) |
May 09, 2017 | 61.35 | 61.49 | 60.95 | 60.98 | 2,757,133 | -0.34(-0.55%) |
May 08, 2017 | 61.22 | 61.57 | 61.19 | 61.31 | 3,304,202 | -0.14(-0.23%) |
May 05, 2017 | 61.19 | 61.55 | 60.92 | 61.46 | 3,304,170 | +0.28(+0.46%) |
May 04, 2017 | 60.33 | 61.19 | 60.22 | 61.17 | 4,232,036 | +0.65(+1.07%) |
May 03, 2017 | 59.57 | 61.02 | 59.35 | 60.53 | 5,461,059 | +1.69(+2.88%) |
May 02, 2017 | 58.49 | 58.83 | 58.31 | 58.83 | 3,654,249 | +0.52(+0.90%) |
May 01, 2017 | 58.28 | 58.54 | 58.17 | 58.31 | 2,520,616 | +0.00(+0.00%) |
Apr 28, 2017 | 58.37 | 58.47 | 57.96 | 58.31 | 2,614,192 | -0.23(-0.39%) |
Apr 27, 2017 | 58.71 | 59.14 | 58.48 | 58.54 | 2,802,237 | +0.12(+0.20%) |
Apr 26, 2017 | 58.56 | 58.78 | 58.35 | 58.42 | 1,899,249 | -0.09(-0.15%) |
Apr 25, 2017 | 58.35 | 58.96 | 58.28 | 58.51 | 3,846,632 | +0.23(+0.40%) |
Apr 24, 2017 | 57.84 | 58.53 | 57.80 | 58.28 | 2,847,686 | +0.80(+1.39%) |
Apr 21, 2017 | 57.66 | 57.75 | 57.24 | 57.48 | 2,926,963 | -0.20(-0.34%) |
Apr 20, 2017 | 57.38 | 57.85 | 57.34 | 57.68 | 2,760,592 | +0.44(+0.77%) |
Apr 19, 2017 | 56.94 | 57.51 | 56.87 | 57.24 | 3,400,992 | +0.51(+0.91%) |
Apr 18, 2017 | 56.57 | 56.85 | 56.52 | 56.72 | 1,802,364 | +0.06(+0.11%) |
Apr 17, 2017 | 56.67 | 56.92 | 56.61 | 56.66 | 1,823,376 | +0.09(+0.16%) |
Apr 13, 2017 | 56.78 | 56.85 | 56.53 | 56.57 | 2,216,773 | -0.21(-0.37%) |
Apr 12, 2017 | 56.92 | 56.98 | 56.69 | 56.78 | 1,674,514 | -0.11(-0.19%) |
Apr 11, 2017 | 56.64 | 56.95 | 56.35 | 56.89 | 2,386,100 | +0.28(+0.50%) |
Apr 10, 2017 | 56.70 | 57.03 | 56.57 | 56.61 | 2,678,142 | -0.13(-0.23%) |
Apr 07, 2017 | 56.87 | 57.19 | 56.71 | 56.74 | 3,380,925 | -0.24(-0.42%) |
Apr 06, 2017 | 56.64 | 57.17 | 56.49 | 56.98 | 4,809,708 | +0.60(+1.06%) |
Apr 05, 2017 | 56.56 | 57.29 | 56.36 | 56.38 | 5,446,507 | +0.03(+0.05%) |
Apr 04, 2017 | 56.02 | 56.58 | 55.88 | 56.35 | 3,355,562 | +0.26(+0.46%) |
Apr 03, 2017 | 56.26 | 56.48 | 55.77 | 56.09 | 3,632,179 | -0.31(-0.55%) |
Mar 31, 2017 | 56.51 | 56.82 | 56.40 | 56.40 | 2,730,824 | -0.11(-0.19%) |
Mar 30, 2017 | 56.39 | 56.73 | 56.30 | 56.51 | 3,686,982 | -0.03(-0.05%) |
Mar 29, 2017 | 56.84 | 57.10 | 56.26 | 56.53 | 3,075,420 | -0.37(-0.65%) |
Mar 28, 2017 | 56.47 | 57.14 | 56.06 | 56.91 | 4,332,400 | +0.85(+1.51%) |
Mar 27, 2017 | 55.71 | 56.13 | 55.48 | 56.06 | 5,592,819 | -0.06(-0.11%) |
Mar 24, 2017 | 55.89 | 56.25 | 55.62 | 56.12 | 3,706,189 | +0.35(+0.63%) |
Mar 23, 2017 | 55.87 | 56.12 | 55.68 | 55.77 | 3,156,938 | -0.12(-0.22%) |
Mar 22, 2017 | 56.29 | 56.49 | 55.66 | 55.89 | 3,577,457 | -0.36(-0.64%) |
Mar 21, 2017 | 56.82 | 56.86 | 56.08 | 56.25 | 3,691,526 | -0.30(-0.53%) |
Mar 20, 2017 | 56.52 | 56.62 | 56.35 | 56.55 | 2,871,385 | +0.18(+0.31%) |
Mar 17, 2017 | 56.41 | 56.72 | 56.31 | 56.38 | 8,452,442 | +0.04(+0.08%) |
Mar 16, 2017 | 56.60 | 56.64 | 56.28 | 56.33 | 2,938,609 | -0.08(-0.14%) |
Mar 15, 2017 | 56.64 | 56.71 | 55.83 | 56.41 | 3,287,444 | -0.04(-0.06%) |
Mar 14, 2017 | 56.76 | 56.92 | 56.30 | 56.45 | 2,268,695 | -0.38(-0.67%) |
Mar 13, 2017 | 56.76 | 57.02 | 56.56 | 56.83 | 1,876,360 | +0.06(+0.11%) |
Mar 10, 2017 | 57.10 | 57.15 | 56.53 | 56.76 | 2,906,596 | +0.44(+0.78%) |
Mar 09, 2017 | 56.48 | 56.64 | 56.22 | 56.32 | 1,896,807 | -0.24(-0.42%) |
Mar 08, 2017 | 56.55 | 56.68 | 56.31 | 56.56 | 2,089,352 | +0.05(+0.09%) |
Mar 07, 2017 | 56.79 | 56.86 | 56.48 | 56.51 | 2,345,926 | -0.42(-0.74%) |
Mar 06, 2017 | 57.08 | 57.13 | 56.79 | 56.93 | 2,249,318 | -0.47(-0.81%) |
Mar 03, 2017 | 57.51 | 57.64 | 56.86 | 57.40 | 2,466,592 | -0.16(-0.28%) |
Mar 02, 2017 | 57.74 | 57.81 | 57.30 | 57.56 | 2,465,696 | -0.32(-0.55%) |
Mar 01, 2017 | 58.17 | 58.21 | 57.70 | 57.88 | 2,618,610 | +0.22(+0.38%) |
Feb 28, 2017 | 57.79 | 57.81 | 57.48 | 57.66 | 3,029,188 | -0.18(-0.31%) |
Feb 27, 2017 | 58.19 | 58.26 | 57.61 | 57.83 | 2,047,848 | -0.38(-0.65%) |
Feb 24, 2017 | 57.89 | 58.26 | 57.85 | 58.21 | 2,690,930 | +0.18(+0.30%) |
Feb 23, 2017 | 58.61 | 58.66 | 57.98 | 58.04 | 4,469,869 | -0.31(-0.53%) |
Feb 22, 2017 | 58.19 | 58.55 | 58.09 | 58.34 | 6,707,754 | -1.39(-2.32%) |
Feb 21, 2017 | 59.93 | 60.53 | 59.57 | 59.73 | 4,078,208 | -0.64(-1.07%) |
Feb 17, 2017 | 60.37 | 60.37 | 60.37 | 0 | -0.04(-0.06%) | |
Feb 16, 2017 | 60.73 | 60.82 | 60.09 | 60.41 | 2,230,659 | -0.19(-0.31%) |
Feb 15, 2017 | 60.32 | 60.85 | 60.22 | 60.60 | 1,801,736 | +0.06(+0.10%) |
Feb 14, 2017 | 60.24 | 60.64 | 60.13 | 60.53 | 2,204,712 | +0.41(+0.69%) |
Feb 13, 2017 | 60.15 | 60.89 | 59.84 | 60.12 | 4,987,118 | +0.10(+0.16%) |
Feb 10, 2017 | 59.46 | 60.26 | 59.21 | 60.02 | 3,614,748 | +0.54(+0.91%) |
Feb 09, 2017 | 58.78 | 60.01 | 58.27 | 59.48 | 3,382,373 | +0.71(+1.20%) |
Feb 08, 2017 | 58.64 | 58.96 | 58.52 | 58.78 | 2,806,915 | +0.09(+0.15%) |
Feb 07, 2017 | 58.68 | 59.03 | 58.60 | 58.69 | 1,694,714 | +0.17(+0.29%) |
Feb 06, 2017 | 58.29 | 58.67 | 58.27 | 58.52 | 1,400,169 | +0.06(+0.11%) |
Feb 03, 2017 | 58.26 | 58.72 | 58.11 | 58.46 | 2,105,766 | +0.49(+0.85%) |
Feb 02, 2017 | 57.30 | 58.12 | 57.10 | 57.96 | 1,761,534 | +0.71(+1.23%) |
Feb 01, 2017 | 57.80 | 58.04 | 57.20 | 57.26 | 2,297,695 | -0.58(-1.01%) |
Jan 31, 2017 | 57.96 | 58.19 | 57.47 | 57.84 | 3,674,835 | -0.13(-0.23%) |
Jan 30, 2017 | 58.11 | 58.19 | 57.45 | 57.97 | 2,065,645 | -0.19(-0.33%) |
Jan 27, 2017 | 57.51 | 58.21 | 57.29 | 58.17 | 2,245,430 | +0.53(+0.92%) |
Jan 26, 2017 | 57.89 | 58.07 | 57.63 | 57.64 | 2,436,466 | -0.26(-0.46%) |
Jan 25, 2017 | 57.88 | 58.44 | 57.81 | 57.90 | 3,175,189 | +0.24(+0.41%) |
Jan 24, 2017 | 57.04 | 57.75 | 57.04 | 57.66 | 2,188,281 | +0.81(+1.43%) |
Jan 23, 2017 | 56.78 | 56.92 | 55.04 | 56.85 | 3,971,956 | -0.15(-0.26%) |
Jan 20, 2017 | 56.67 | 57.08 | 56.53 | 57.00 | 2,440,211 | +0.49(+0.86%) |
Jan 19, 2017 | 57.03 | 57.06 | 56.34 | 56.52 | 1,757,496 | -0.29(-0.51%) |
Jan 18, 2017 | 56.88 | 56.96 | 56.50 | 56.81 | 1,849,696 | +0.17(+0.30%) |
Jan 17, 2017 | 56.72 | 57.10 | 56.46 | 56.64 | 1,808,146 | -0.43(-0.76%) |
Jan 13, 2017 | 57.07 | 57.07 | 57.07 | 0 | +0.00(+0.00%) | |
Jan 12, 2017 | 56.72 | 57.21 | 56.63 | 57.07 | 1,189,420 | +0.15(+0.26%) |
Jan 11, 2017 | 56.91 | 57.13 | 56.69 | 56.92 | 1,436,504 | -0.17(-0.29%) |
Jan 10, 2017 | 56.90 | 57.26 | 56.81 | 57.09 | 2,897,846 | +0.33(+0.59%) |
Jan 09, 2017 | 56.56 | 56.98 | 56.52 | 56.76 | 2,212,595 | +0.16(+0.28%) |
Jan 06, 2017 | 55.92 | 56.96 | 55.69 | 56.60 | 3,259,570 | +0.68(+1.21%) |
Jan 05, 2017 | 55.66 | 56.03 | 55.51 | 55.92 | 4,598,280 | +0.18(+0.33%) |
Jan 04, 2017 | 55.48 | 56.05 | 55.41 | 55.74 | 3,226,986 | +0.20(+0.36%) |
Jan 03, 2017 | 55.84 | 56.05 | 55.19 | 55.54 | 5,447,429 | -0.11(-0.19%) |
Dec 30, 2016 | 55.64 | 55.64 | 55.64 | 0 | -0.26(-0.47%) | |
Dec 29, 2016 | 55.84 | 56.18 | 55.83 | 55.90 | 1,618,060 | -0.08(-0.14%) |
Dec 28, 2016 | 56.28 | 56.45 | 55.90 | 55.98 | 2,071,673 | -0.27(-0.48%) |
Dec 27, 2016 | 56.24 | 56.66 | 56.12 | 56.26 | 1,596,785 | +0.19(+0.34%) |
Dec 23, 2016 | 56.06 | 56.06 | 56.06 | 0 | -0.21(-0.37%) | |
Dec 22, 2016 | 56.26 | 56.45 | 56.01 | 56.27 | 1,722,266 | -0.12(-0.22%) |
Dec 21, 2016 | 56.34 | 56.72 | 56.27 | 56.40 | 1,246,905 | -0.03(-0.05%) |
Dec 20, 2016 | 56.33 | 56.66 | 56.23 | 56.42 | 1,911,559 | +0.16(+0.28%) |
Dec 19, 2016 | 56.41 | 56.62 | 56.24 | 56.27 | 1,753,500 | -0.18(-0.33%) |
Dec 16, 2016 | 56.30 | 56.64 | 55.94 | 56.45 | 3,861,513 | +0.39(+0.69%) |
Dec 15, 2016 | 55.86 | 56.34 | 55.69 | 56.06 | 2,940,307 | -0.06(-0.11%) |
Dec 14, 2016 | 56.84 | 56.91 | 56.05 | 56.12 | 3,048,905 | -0.65(-1.15%) |
Dec 13, 2016 | 56.95 | 57.39 | 56.76 | 56.77 | 2,256,374 | -0.11(-0.19%) |
Dec 12, 2016 | 56.53 | 57.10 | 56.31 | 56.88 | 2,589,769 | +0.22(+0.39%) |
Dec 09, 2016 | 56.53 | 56.70 | 56.19 | 56.66 | 2,725,972 | +0.11(+0.20%) |
Dec 08, 2016 | 56.66 | 56.94 | 56.44 | 56.55 | 2,302,859 | -0.07(-0.12%) |
Dec 07, 2016 | 55.72 | 56.65 | 55.66 | 56.62 | 3,021,865 | +0.86(+1.54%) |
Dec 06, 2016 | 55.40 | 55.80 | 55.30 | 55.76 | 3,266,450 | +0.35(+0.63%) |
Dec 05, 2016 | 54.99 | 55.63 | 54.96 | 55.40 | 2,590,282 | +0.56(+1.03%) |
Dec 02, 2016 | 54.92 | 55.12 | 54.75 | 54.84 | 2,331,568 | -0.24(-0.43%) |
Dec 01, 2016 | 55.74 | 55.83 | 54.95 | 55.08 | 3,817,606 | -0.62(-1.10%) |
Nov 30, 2016 | 55.83 | 55.96 | 55.53 | 55.69 | 5,548,916 | -0.13(-0.24%) |
Nov 29, 2016 | 55.49 | 56.12 | 55.49 | 55.83 | 3,604,938 | +0.38(+0.68%) |
Nov 28, 2016 | 55.42 | 55.94 | 55.15 | 55.45 | 3,968,749 | -0.20(-0.36%) |
Nov 25, 2016 | 55.47 | 55.75 | 55.33 | 55.65 | 992,479 | +0.17(+0.30%) |
Nov 23, 2016 | 55.48 | 55.48 | 55.48 | 0 | +0.37(+0.67%) | |
Nov 22, 2016 | 54.49 | 55.21 | 54.47 | 55.11 | 2,897,173 | +0.64(+1.18%) |
Nov 21, 2016 | 54.76 | 54.80 | 54.37 | 54.47 | 3,326,723 | -0.32(-0.58%) |
Nov 18, 2016 | 54.32 | 54.87 | 53.93 | 54.79 | 5,371,604 | +1.41(+2.63%) |
Nov 17, 2016 | 53.21 | 53.52 | 53.04 | 53.38 | 3,282,650 | +0.32(+0.60%) |
Nov 16, 2016 | 53.15 | 53.37 | 53.01 | 53.07 | 5,602,716 | -0.26(-0.49%) |
Nov 15, 2016 | 53.40 | 53.54 | 53.04 | 53.33 | 4,725,647 | +0.00(+0.00%) |
Nov 14, 2016 | 53.68 | 53.99 | 53.28 | 53.33 | 4,204,603 | +0.00(+0.00%) |
Nov 11, 2016 | 53.79 | 53.86 | 53.26 | 53.33 | 6,395,394 | -0.56(-1.04%) |
Nov 10, 2016 | 54.23 | 54.56 | 53.83 | 53.89 | 7,671,735 | -0.47(-0.86%) |
Nov 09, 2016 | 53.61 | 54.56 | 53.38 | 54.36 | 4,766,300 | -0.11(-0.21%) |
Nov 08, 2016 | 54.54 | 54.65 | 54.17 | 54.47 | 5,605,981 | -0.01(-0.02%) |
Nov 07, 2016 | 53.29 | 54.51 | 52.92 | 54.48 | 5,641,015 | +1.93(+3.68%) |
Nov 04, 2016 | 52.87 | 52.94 | 52.34 | 52.55 | 4,695,248 | -0.30(-0.57%) |
Nov 03, 2016 | 52.62 | 53.11 | 52.48 | 52.85 | 8,181,014 | +0.40(+0.75%) |
Nov 02, 2016 | 53.30 | 53.31 | 52.38 | 52.45 | 11,532,988 | -0.87(-1.63%) |
Nov 01, 2016 | 54.66 | 55.03 | 53.22 | 53.32 | 13,785,468 | -1.17(-2.16%) |
Oct 31, 2016 | 54.53 | 54.53 | 54.05 | 54.50 | 6,167,988 | +0.35(+0.65%) |
Oct 28, 2016 | 53.88 | 54.27 | 53.74 | 54.14 | 3,315,608 | +0.23(+0.42%) |
Oct 27, 2016 | 54.35 | 54.37 | 53.80 | 53.92 | 3,564,100 | -0.23(-0.43%) |
Oct 26, 2016 | 53.97 | 54.25 | 53.83 | 54.15 | 3,581,020 | +0.00(+0.00%) |
Oct 25, 2016 | 54.65 | 55.03 | 54.04 | 54.15 | 4,691,662 | -1.31(-2.36%) |
Oct 24, 2016 | 54.97 | 55.58 | 54.91 | 55.46 | 5,531,001 | +0.52(+0.95%) |
Oct 21, 2016 | 54.35 | 55.05 | 54.32 | 54.93 | 10,435,394 | +0.49(+0.89%) |
Oct 20, 2016 | 54.78 | 54.91 | 54.40 | 54.45 | 3,923,068 | -0.66(-1.19%) |
Oct 19, 2016 | 54.81 | 55.25 | 54.53 | 55.10 | 5,800,161 | +0.68(+1.25%) |
Oct 18, 2016 | 55.23 | 55.24 | 54.42 | 54.42 | 4,977,742 | -0.36(-0.66%) |
Oct 17, 2016 | 55.91 | 56.03 | 54.73 | 54.78 | 7,319,063 | -1.23(-2.19%) |
Oct 14, 2016 | 56.42 | 56.55 | 56.01 | 56.01 | 7,633,826 | -0.12(-0.21%) |
Oct 13, 2016 | 55.62 | 56.54 | 55.52 | 56.13 | 6,658,049 | +0.27(+0.48%) |
Oct 12, 2016 | 55.57 | 56.28 | 55.19 | 55.86 | 7,074,041 | +0.43(+0.78%) |
Oct 11, 2016 | 56.79 | 56.95 | 55.38 | 55.42 | 10,330,348 | +0.54(+0.98%) |
Oct 10, 2016 | 55.30 | 55.59 | 54.84 | 54.88 | 7,938,701 | -0.21(-0.38%) |
Oct 07, 2016 | 55.08 | 55.26 | 54.73 | 55.09 | 9,959,067 | +0.18(+0.32%) |
Oct 06, 2016 | 54.61 | 55.13 | 54.35 | 54.91 | 13,743,043 | -0.74(-1.33%) |
Oct 05, 2016 | 56.86 | 56.97 | 55.46 | 55.65 | 14,399,588 | -1.04(-1.84%) |
Oct 04, 2016 | 57.26 | 57.71 | 56.67 | 56.70 | 6,393,251 | -0.40(-0.70%) |
Oct 03, 2016 | 57.03 | 57.33 | 56.85 | 57.10 | 5,077,570 | +0.07(+0.12%) |
Sep 30, 2016 | 56.45 | 57.46 | 56.42 | 57.03 | 5,742,636 | +0.63(+1.11%) |
Sep 29, 2016 | 56.68 | 57.05 | 56.31 | 56.40 | 3,536,774 | -0.26(-0.45%) |
Sep 28, 2016 | 56.45 | 56.71 | 56.21 | 56.66 | 3,850,654 | +0.23(+0.40%) |
Sep 27, 2016 | 56.37 | 56.72 | 56.05 | 56.43 | 5,306,821 | +0.21(+0.38%) |
Sep 26, 2016 | 56.66 | 56.80 | 56.19 | 56.22 | 5,660,268 | -0.70(-1.24%) |
Sep 23, 2016 | 56.30 | 57.07 | 56.26 | 56.92 | 3,472,511 | +0.11(+0.19%) |
Sep 22, 2016 | 56.69 | 57.04 | 56.58 | 56.82 | 2,815,904 | +0.53(+0.94%) |
Sep 21, 2016 | 55.83 | 56.40 | 55.82 | 56.29 | 2,691,085 | +0.51(+0.92%) |
Sep 20, 2016 | 55.64 | 55.96 | 55.49 | 55.77 | 2,752,925 | +0.26(+0.48%) |
Sep 19, 2016 | 55.57 | 55.79 | 55.34 | 55.51 | 3,262,107 | +0.22(+0.40%) |
Sep 16, 2016 | 54.86 | 55.31 | 54.69 | 55.29 | 13,423,179 | +0.16(+0.28%) |
Sep 15, 2016 | 54.50 | 55.23 | 54.17 | 55.13 | 4,858,551 | +0.54(+0.99%) |
Sep 14, 2016 | 54.46 | 54.97 | 54.35 | 54.59 | 3,634,052 | +0.14(+0.25%) |
Sep 13, 2016 | 55.27 | 55.28 | 54.34 | 54.46 | 4,746,648 | -1.22(-2.20%) |
Sep 12, 2016 | 54.50 | 55.79 | 54.44 | 55.68 | 5,915,426 | +1.06(+1.94%) |
Sep 09, 2016 | 55.54 | 55.54 | 54.62 | 54.62 | 5,932,947 | -1.21(-2.16%) |
Sep 08, 2016 | 56.54 | 56.64 | 55.79 | 55.82 | 5,570,614 | -1.07(-1.89%) |
Sep 07, 2016 | 57.18 | 57.22 | 56.64 | 56.90 | 6,619,341 | -0.41(-0.71%) |
Sep 06, 2016 | 57.52 | 57.74 | 57.17 | 57.31 | 7,690,998 | -0.01(-0.01%) |
Sep 02, 2016 | 57.38 | 57.31 | 57.31 | 57.31 | 5,576,463 | +0.31(+0.55%) |
Sep 01, 2016 | 56.89 | 57.17 | 56.80 | 57.00 | 2,825,175 | +0.03(+0.06%) |
Aug 31, 2016 | 56.80 | 57.14 | 56.72 | 56.97 | 3,275,019 | -0.04(-0.08%) |
Aug 30, 2016 | 57.01 | 57.24 | 56.81 | 57.01 | 3,499,646 | +0.01(+0.02%) |
Aug 29, 2016 | 56.46 | 57.11 | 56.33 | 57.00 | 2,865,602 | +0.77(+1.37%) |
Aug 26, 2016 | 56.50 | 57.05 | 56.12 | 56.23 | 3,866,655 | -0.26(-0.46%) |
Aug 25, 2016 | 56.35 | 56.71 | 56.21 | 56.48 | 3,887,911 | +0.12(+0.21%) |
Aug 24, 2016 | 56.65 | 56.92 | 56.28 | 56.36 | 3,239,585 | -0.35(-0.61%) |
Aug 23, 2016 | 56.52 | 57.02 | 56.46 | 56.71 | 2,731,685 | +0.31(+0.56%) |
Aug 22, 2016 | 56.09 | 56.48 | 55.96 | 56.40 | 2,885,818 | +0.31(+0.55%) |
Aug 19, 2016 | 56.81 | 56.88 | 56.06 | 56.09 | 4,011,636 | -0.91(-1.60%) |
Aug 18, 2016 | 56.45 | 57.07 | 56.38 | 57.00 | 3,333,465 | +0.55(+0.98%) |
Aug 17, 2016 | 56.30 | 56.55 | 56.05 | 56.45 | 2,824,632 | +0.05(+0.09%) |
Aug 16, 2016 | 56.28 | 56.72 | 56.23 | 56.40 | 2,639,658 | -0.09(-0.16%) |
Aug 15, 2016 | 56.48 | 56.85 | 56.43 | 56.48 | 2,216,915 | -0.01(-0.02%) |
Aug 12, 2016 | 56.25 | 56.95 | 56.15 | 56.50 | 3,596,324 | -0.01(-0.02%) |
Aug 11, 2016 | 55.81 | 56.75 | 55.81 | 56.51 | 4,005,940 | +0.95(+1.72%) |
Aug 10, 2016 | 56.02 | 56.20 | 55.50 | 55.55 | 4,107,435 | -0.36(-0.65%) |
Aug 09, 2016 | 55.83 | 56.43 | 55.83 | 55.92 | 3,328,999 | -0.03(-0.06%) |
Aug 08, 2016 | 55.88 | 56.01 | 55.62 | 55.95 | 4,931,846 | +0.22(+0.39%) |
Aug 05, 2016 | 55.77 | 56.06 | 55.64 | 55.73 | 2,769,002 | +0.20(+0.36%) |
Aug 04, 2016 | 55.43 | 55.80 | 55.23 | 55.53 | 2,857,061 | +0.03(+0.06%) |
Aug 03, 2016 | 55.38 | 55.51 | 55.12 | 55.50 | 2,943,831 | +0.04(+0.07%) |
Aug 02, 2016 | 56.08 | 56.12 | 55.06 | 55.46 | 3,694,051 | -0.70(-1.24%) |
Aug 01, 2016 | 56.03 | 56.48 | 55.94 | 56.16 | 3,816,242 | +0.00(+0.00%) |
Jul 29, 2016 | 56.58 | 56.75 | 56.08 | 56.16 | 3,348,318 | -0.53(-0.93%) |
Jul 28, 2016 | 56.33 | 56.87 | 56.28 | 56.68 | 3,709,205 | +0.34(+0.60%) |
Jul 27, 2016 | 56.09 | 56.46 | 55.94 | 56.35 | 6,126,579 | +0.30(+0.53%) |
Jul 26, 2016 | 56.13 | 56.60 | 55.81 | 56.05 | 6,463,168 | -0.68(-1.21%) |
Jul 25, 2016 | 56.48 | 56.76 | 56.37 | 56.73 | 4,054,847 | +0.15(+0.27%) |
Jul 22, 2016 | 55.28 | 56.74 | 55.28 | 56.58 | 6,494,871 | +1.38(+2.50%) |
Jul 21, 2016 | 54.97 | 55.35 | 54.80 | 55.20 | 3,211,150 | +0.02(+0.03%) |
Jul 20, 2016 | 55.27 | 55.49 | 55.11 | 55.18 | 2,328,091 | +0.19(+0.35%) |
Jul 19, 2016 | 54.76 | 55.28 | 54.76 | 54.99 | 3,608,765 | -0.03(-0.05%) |
Jul 18, 2016 | 55.08 | 55.24 | 54.62 | 55.01 | 5,626,286 | +0.07(+0.13%) |
Jul 15, 2016 | 55.58 | 55.76 | 54.93 | 54.95 | 6,731,560 | -0.49(-0.88%) |
Jul 14, 2016 | 56.55 | 56.90 | 55.18 | 55.43 | 16,795,936 | +1.59(+2.95%) |
Jul 13, 2016 | 53.79 | 54.17 | 53.42 | 53.85 | 9,899,500 | -0.02(-0.03%) |
Jul 12, 2016 | 54.29 | 54.60 | 53.75 | 53.86 | 7,828,976 | -0.13(-0.24%) |
Jul 11, 2016 | 53.66 | 54.10 | 53.43 | 54.00 | 5,158,340 | +0.42(+0.79%) |
Jul 08, 2016 | 53.10 | 53.97 | 52.67 | 53.57 | 6,467,769 | +0.91(+1.72%) |
Jul 07, 2016 | 52.66 | 52.95 | 52.45 | 52.67 | 5,663,993 | +0.09(+0.17%) |
Jul 06, 2016 | 52.14 | 52.67 | 51.83 | 52.58 | 4,975,365 | +0.71(+1.36%) |
Jul 05, 2016 | 52.03 | 52.42 | 51.78 | 51.87 | 4,067,949 | -0.31(-0.59%) |