Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 63.33 | 63.65 | 63.15 | 63.50 | 3,273,517 | +0.16(+0.25%) |
Jul 28, 2017 | 63.42 | 63.58 | 63.10 | 63.34 | 2,801,408 | -0.10(-0.16%) |
Jul 27, 2017 | 62.81 | 63.45 | 62.70 | 63.45 | 2,921,988 | +0.45(+0.71%) |
Jul 26, 2017 | 62.42 | 63.01 | 62.36 | 63.00 | 2,282,301 | +0.48(+0.76%) |
Jul 25, 2017 | 63.09 | 63.15 | 62.43 | 62.52 | 2,583,071 | -0.55(-0.88%) |
Jul 24, 2017 | 63.59 | 63.62 | 62.90 | 63.07 | 3,407,231 | -0.48(-0.76%) |
Jul 21, 2017 | 63.33 | 63.58 | 62.97 | 63.56 | 3,343,762 | +0.20(+0.32%) |
Jul 20, 2017 | 63.11 | 63.37 | 62.84 | 63.36 | 2,643,066 | +0.43(+0.69%) |
Jul 19, 2017 | 62.86 | 62.98 | 62.63 | 62.92 | 2,399,626 | +0.12(+0.19%) |
Jul 18, 2017 | 62.71 | 62.87 | 62.61 | 62.80 | 2,216,549 | +0.12(+0.19%) |
Jul 17, 2017 | 62.54 | 62.74 | 62.36 | 62.68 | 2,136,932 | +0.14(+0.23%) |
Jul 14, 2017 | 62.55 | 62.76 | 62.42 | 62.54 | 1,846,272 | +0.35(+0.56%) |
Jul 13, 2017 | 62.53 | 62.65 | 62.18 | 62.19 | 2,916,144 | -0.45(-0.73%) |
Jul 12, 2017 | 62.54 | 62.86 | 62.45 | 62.65 | 3,950,015 | +0.60(+0.96%) |
Jul 11, 2017 | 62.19 | 62.24 | 61.77 | 62.05 | 3,429,079 | -0.01(-0.01%) |
Jul 10, 2017 | 62.35 | 62.52 | 62.04 | 62.06 | 2,457,714 | -0.17(-0.28%) |
Jul 07, 2017 | 62.08 | 62.47 | 61.98 | 62.23 | 3,393,366 | +0.16(+0.25%) |
Jul 06, 2017 | 61.99 | 62.14 | 61.74 | 62.07 | 3,755,831 | -0.06(-0.10%) |
Jul 05, 2017 | 62.16 | 62.28 | 61.71 | 62.13 | 4,731,961 | -0.01(-0.02%) |
Jul 03, 2017 | 62.50 | 62.54 | 62.04 | 62.15 | 2,286,788 | -0.21(-0.34%) |
Jun 30, 2017 | 62.77 | 62.98 | 62.36 | 62.36 | 4,836,029 | -0.33(-0.52%) |
Jun 29, 2017 | 63.21 | 63.21 | 62.49 | 62.68 | 5,173,438 | -0.70(-1.11%) |
Jun 28, 2017 | 64.18 | 64.21 | 63.30 | 63.39 | 4,263,838 | -0.54(-0.85%) |
Jun 27, 2017 | 64.42 | 64.56 | 63.74 | 63.93 | 3,223,320 | -0.75(-1.15%) |
Jun 26, 2017 | 64.40 | 64.94 | 64.15 | 64.68 | 3,799,722 | +0.55(+0.86%) |
Jun 23, 2017 | 64.32 | 64.60 | 64.05 | 64.12 | 2,068,454 | -0.24(-0.37%) |
Jun 22, 2017 | 64.45 | 64.70 | 64.32 | 64.36 | 2,824,361 | -0.22(-0.33%) |
Jun 21, 2017 | 64.85 | 65.00 | 64.24 | 64.58 | 2,326,061 | -0.25(-0.39%) |
Jun 20, 2017 | 64.78 | 64.94 | 64.65 | 64.83 | 3,244,620 | +0.02(+0.02%) |
Jun 19, 2017 | 65.13 | 65.13 | 64.54 | 64.82 | 3,209,863 | -0.19(-0.29%) |
Jun 16, 2017 | 64.99 | 65.27 | 64.83 | 65.00 | 6,698,461 | +0.14(+0.22%) |
Jun 15, 2017 | 64.31 | 64.87 | 64.21 | 64.86 | 3,308,578 | +0.47(+0.73%) |
Jun 14, 2017 | 64.48 | 64.78 | 64.22 | 64.39 | 3,261,282 | +0.28(+0.43%) |
Jun 13, 2017 | 63.80 | 64.19 | 63.72 | 64.12 | 3,245,868 | +0.25(+0.39%) |
Jun 12, 2017 | 63.95 | 64.30 | 63.47 | 63.87 | 4,414,150 | -0.07(-0.12%) |
Jun 09, 2017 | 63.48 | 63.97 | 63.35 | 63.95 | 3,036,052 | +0.25(+0.40%) |
Jun 08, 2017 | 64.17 | 63.22 | 63.69 | 3,446,544 | -0.53(-0.82%) | |
Jun 07, 2017 | 64.01 | 64.33 | 63.84 | 64.22 | 4,055,252 | +0.21(+0.33%) |
Jun 06, 2017 | 64.22 | 64.27 | 63.90 | 64.01 | 2,770,549 | -0.01(-0.02%) |
Jun 05, 2017 | 64.34 | 64.38 | 63.94 | 64.03 | 3,062,953 | -0.34(-0.52%) |
Jun 02, 2017 | 64.74 | 64.75 | 64.09 | 64.36 | 2,834,581 | -0.09(-0.14%) |
Jun 01, 2017 | 63.77 | 64.45 | 63.59 | 64.45 | 4,234,587 | +0.54(+0.84%) |
May 31, 2017 | 63.80 | 64.16 | 63.71 | 63.92 | 4,357,761 | +0.20(+0.32%) |
May 30, 2017 | 63.56 | 63.81 | 63.32 | 63.71 | 3,353,440 | +0.25(+0.40%) |
May 26, 2017 | 63.55 | 63.67 | 63.37 | 63.46 | 2,713,192 | -0.05(-0.08%) |
May 25, 2017 | 63.27 | 63.59 | 63.12 | 63.51 | 3,756,803 | +0.34(+0.53%) |
May 24, 2017 | 63.01 | 63.32 | 62.95 | 63.18 | 3,983,942 | +0.29(+0.46%) |
May 23, 2017 | 62.76 | 63.24 | 62.68 | 62.89 | 2,344,954 | +0.15(+0.24%) |
May 22, 2017 | 62.12 | 62.92 | 62.06 | 62.74 | 2,966,822 | +0.54(+0.88%) |
May 19, 2017 | 62.19 | 62.24 | 61.71 | 62.19 | 4,161,835 | +0.09(+0.14%) |
May 18, 2017 | 61.99 | 62.41 | 61.54 | 62.10 | 5,056,815 | +0.35(+0.57%) |
May 17, 2017 | 61.37 | 62.09 | 61.39 | 61.75 | 5,824,138 | +0.38(+0.63%) |
May 16, 2017 | 61.71 | 61.87 | 61.35 | 61.37 | 3,541,446 | -0.34(-0.55%) |
May 15, 2017 | 61.69 | 61.86 | 61.47 | 61.71 | 2,767,202 | +0.07(+0.12%) |
May 12, 2017 | 61.35 | 61.77 | 61.29 | 61.63 | 2,727,213 | +0.35(+0.58%) |
May 11, 2017 | 60.65 | 61.29 | 60.59 | 61.28 | 3,213,988 | +0.38(+0.63%) |
May 10, 2017 | 60.74 | 61.05 | 60.55 | 60.90 | 2,902,569 | +0.27(+0.45%) |
May 09, 2017 | 60.93 | 61.26 | 60.60 | 60.62 | 3,356,290 | -0.60(-0.98%) |
May 08, 2017 | 61.29 | 61.39 | 60.81 | 61.22 | 2,952,299 | -0.04(-0.07%) |
May 05, 2017 | 61.05 | 61.39 | 61.05 | 61.26 | 2,904,568 | +0.29(+0.47%) |
May 04, 2017 | 60.49 | 61.03 | 60.45 | 60.98 | 2,858,452 | +0.41(+0.67%) |
May 03, 2017 | 60.75 | 60.95 | 60.47 | 60.57 | 2,883,451 | -0.26(-0.42%) |
May 02, 2017 | 60.71 | 60.97 | 60.47 | 60.83 | 3,489,208 | +0.24(+0.39%) |
May 01, 2017 | 60.92 | 61.00 | 60.43 | 60.59 | 2,803,549 | -0.32(-0.52%) |
Apr 28, 2017 | 61.07 | 61.21 | 60.73 | 60.91 | 2,934,535 | -0.30(-0.48%) |
Apr 27, 2017 | 61.04 | 61.54 | 60.98 | 61.21 | 2,352,318 | +0.22(+0.36%) |
Apr 26, 2017 | 60.96 | 61.49 | 60.87 | 60.98 | 3,104,088 | -0.07(-0.11%) |
Apr 25, 2017 | 60.84 | 61.07 | 60.63 | 61.05 | 4,001,552 | +0.08(+0.13%) |
Apr 24, 2017 | 60.84 | 61.05 | 60.28 | 60.97 | 3,577,527 | +0.27(+0.45%) |
Apr 21, 2017 | 60.62 | 61.06 | 60.56 | 60.70 | 3,347,014 | +0.13(+0.22%) |
Apr 20, 2017 | 60.80 | 60.66 | 60.11 | 60.56 | 3,156,959 | -0.24(-0.39%) |
Apr 19, 2017 | 61.16 | 61.21 | 60.56 | 60.80 | 2,888,542 | -0.38(-0.62%) |
Apr 18, 2017 | 61.21 | 61.47 | 61.02 | 61.18 | 3,057,506 | -0.05(-0.08%) |
Apr 17, 2017 | 61.06 | 61.29 | 60.94 | 61.23 | 2,772,073 | +0.25(+0.41%) |
Apr 13, 2017 | 61.10 | 61.21 | 60.64 | 60.98 | 3,284,741 | -0.14(-0.23%) |
Apr 12, 2017 | 60.51 | 61.16 | 60.36 | 61.12 | 3,021,509 | +0.44(+0.72%) |
Apr 11, 2017 | 60.78 | 60.84 | 60.38 | 60.68 | 2,541,751 | -0.15(-0.25%) |
Apr 10, 2017 | 60.76 | 60.87 | 60.43 | 60.84 | 3,472,712 | +0.10(+0.17%) |
Apr 07, 2017 | 61.13 | 61.27 | 60.70 | 60.73 | 3,322,651 | -0.24(-0.40%) |
Apr 06, 2017 | 61.03 | 61.18 | 60.81 | 60.98 | 3,385,087 | -0.21(-0.34%) |
Apr 05, 2017 | 60.74 | 61.26 | 60.62 | 61.18 | 2,795,518 | +0.37(+0.61%) |
Apr 04, 2017 | 60.72 | 61.05 | 60.53 | 60.81 | 2,385,716 | +0.09(+0.15%) |
Apr 03, 2017 | 60.47 | 60.76 | 60.00 | 60.73 | 3,733,141 | +0.18(+0.29%) |
Mar 31, 2017 | 60.47 | 60.89 | 60.34 | 60.55 | 3,049,974 | -0.02(-0.04%) |
Mar 30, 2017 | 60.62 | 60.63 | 60.29 | 60.57 | 3,341,887 | -0.28(-0.46%) |
Mar 29, 2017 | 61.09 | 61.09 | 60.68 | 60.85 | 2,827,526 | -0.38(-0.61%) |
Mar 28, 2017 | 60.94 | 61.26 | 60.80 | 61.23 | 3,329,950 | +0.10(+0.17%) |
Mar 27, 2017 | 61.52 | 61.71 | 60.84 | 61.12 | 2,879,246 | -0.15(-0.24%) |
Mar 24, 2017 | 60.99 | 61.48 | 60.87 | 61.27 | 2,815,642 | +0.23(+0.37%) |
Mar 23, 2017 | 60.90 | 61.49 | 60.80 | 61.04 | 3,264,199 | -0.06(-0.10%) |
Mar 22, 2017 | 61.27 | 61.72 | 60.97 | 61.10 | 3,903,105 | +0.06(+0.10%) |
Mar 21, 2017 | 59.91 | 61.29 | 59.89 | 61.04 | 6,897,509 | +1.11(+1.85%) |
Mar 20, 2017 | 60.49 | 60.62 | 59.70 | 59.94 | 4,430,369 | -0.49(-0.81%) |
Mar 17, 2017 | 60.43 | 60.73 | 60.19 | 60.42 | 9,856,147 | +0.16(+0.27%) |
Mar 16, 2017 | 60.69 | 60.78 | 59.98 | 60.26 | 5,894,905 | -0.28(-0.46%) |
Mar 15, 2017 | 59.86 | 60.81 | 59.68 | 60.54 | 5,048,953 | +0.83(+1.40%) |
Mar 14, 2017 | 59.69 | 59.87 | 59.52 | 59.71 | 2,913,669 | +0.00(+0.00%) |
Mar 13, 2017 | 59.66 | 59.78 | 59.40 | 59.71 | 4,636,919 | +0.17(+0.29%) |
Mar 10, 2017 | 59.37 | 59.77 | 59.19 | 59.54 | 4,516,332 | +0.44(+0.74%) |
Mar 09, 2017 | 59.45 | 59.65 | 59.08 | 59.10 | 4,164,141 | -0.20(-0.34%) |
Mar 08, 2017 | 59.88 | 59.89 | 59.25 | 59.30 | 4,526,682 | -1.01(-1.68%) |
Mar 07, 2017 | 60.24 | 60.59 | 60.14 | 60.31 | 5,054,895 | -0.13(-0.22%) |
Mar 06, 2017 | 60.51 | 60.60 | 60.19 | 60.45 | 3,772,275 | -0.03(-0.05%) |
Mar 03, 2017 | 60.64 | 60.66 | 60.01 | 60.47 | 3,868,552 | -0.33(-0.55%) |
Mar 02, 2017 | 60.25 | 61.12 | 60.09 | 60.81 | 5,656,351 | +0.32(+0.52%) |
Mar 01, 2017 | 60.25 | 60.92 | 59.95 | 60.49 | 6,545,072 | -0.46(-0.75%) |
Feb 28, 2017 | 60.24 | 61.15 | 60.24 | 60.95 | 4,781,033 | +0.51(+0.84%) |
Feb 27, 2017 | 60.49 | 60.69 | 60.17 | 60.44 | 3,394,037 | -0.07(-0.12%) |
Feb 24, 2017 | 59.95 | 60.70 | 59.93 | 60.51 | 5,210,233 | +0.78(+1.30%) |
Feb 23, 2017 | 59.05 | 59.85 | 58.99 | 59.74 | 3,794,115 | +0.77(+1.30%) |
Feb 22, 2017 | 58.48 | 59.06 | 58.30 | 58.97 | 3,921,148 | +0.58(+0.99%) |
Feb 21, 2017 | 57.81 | 58.49 | 57.54 | 58.39 | 3,704,393 | +0.54(+0.93%) |
Feb 17, 2017 | 57.85 | 57.85 | 57.85 | 0 | -0.40(-0.68%) | |
Feb 16, 2017 | 56.98 | 58.48 | 56.68 | 58.25 | 9,201,819 | +1.57(+2.76%) |
Feb 15, 2017 | 56.69 | 56.98 | 56.32 | 56.69 | 5,149,758 | -0.30(-0.52%) |
Feb 14, 2017 | 57.37 | 57.45 | 56.66 | 56.99 | 5,086,541 | -0.47(-0.83%) |
Feb 13, 2017 | 57.15 | 57.46 | 56.88 | 57.46 | 4,006,853 | +0.43(+0.76%) |
Feb 10, 2017 | 56.66 | 57.07 | 56.66 | 57.03 | 3,492,064 | +0.26(+0.45%) |
Feb 09, 2017 | 57.42 | 57.57 | 56.64 | 56.77 | 4,589,623 | -0.65(-1.13%) |
Feb 08, 2017 | 56.83 | 57.48 | 56.77 | 57.42 | 4,072,167 | +0.65(+1.14%) |
Feb 07, 2017 | 56.70 | 56.85 | 56.53 | 56.77 | 2,232,104 | +0.13(+0.23%) |
Feb 06, 2017 | 56.88 | 56.98 | 56.56 | 56.64 | 2,762,143 | -0.06(-0.10%) |
Feb 03, 2017 | 56.88 | 56.99 | 56.58 | 56.70 | 3,393,596 | -0.10(-0.18%) |
Feb 02, 2017 | 56.64 | 56.91 | 56.34 | 56.80 | 4,104,753 | +0.31(+0.56%) |
Feb 01, 2017 | 57.06 | 57.15 | 56.29 | 56.49 | 4,731,427 | -0.86(-1.50%) |
Jan 31, 2017 | 56.31 | 57.37 | 56.31 | 57.35 | 5,140,444 | +1.04(+1.84%) |
Jan 30, 2017 | 56.21 | 56.61 | 56.01 | 56.31 | 3,256,933 | +0.13(+0.23%) |
Jan 27, 2017 | 56.46 | 56.69 | 56.03 | 56.18 | 3,508,605 | -0.13(-0.23%) |
Jan 26, 2017 | 56.22 | 56.39 | 55.97 | 56.31 | 4,225,319 | +0.03(+0.05%) |
Jan 25, 2017 | 56.18 | 56.31 | 55.91 | 56.29 | 3,214,061 | -0.07(-0.13%) |
Jan 24, 2017 | 56.37 | 56.47 | 56.12 | 56.36 | 3,767,063 | +0.11(+0.19%) |
Jan 23, 2017 | 56.54 | 56.72 | 56.15 | 56.25 | 2,967,297 | -0.22(-0.39%) |
Jan 20, 2017 | 56.46 | 56.65 | 56.19 | 56.47 | 3,646,630 | +0.15(+0.27%) |
Jan 19, 2017 | 56.42 | 56.64 | 56.14 | 56.31 | 3,526,986 | -0.28(-0.49%) |
Jan 18, 2017 | 56.50 | 56.89 | 56.44 | 56.59 | 3,061,694 | +0.03(+0.05%) |
Jan 17, 2017 | 56.57 | 56.83 | 56.42 | 56.56 | 5,142,286 | +0.18(+0.32%) |
Jan 13, 2017 | 56.38 | 56.38 | 56.38 | 0 | -0.24(-0.43%) | |
Jan 12, 2017 | 56.20 | 56.67 | 56.06 | 56.62 | 3,391,153 | +0.32(+0.57%) |
Jan 11, 2017 | 55.70 | 56.37 | 55.68 | 56.30 | 3,733,427 | +0.44(+0.78%) |
Jan 10, 2017 | 55.85 | 56.10 | 55.60 | 55.86 | 3,889,233 | -0.10(-0.18%) |
Jan 09, 2017 | 56.67 | 56.76 | 55.79 | 55.96 | 6,279,860 | -0.62(-1.10%) |
Jan 06, 2017 | 56.59 | 56.86 | 56.42 | 56.58 | 4,289,668 | -0.19(-0.33%) |
Jan 05, 2017 | 56.88 | 56.93 | 56.26 | 56.77 | 4,498,159 | +0.07(+0.13%) |
Jan 04, 2017 | 56.70 | 57.21 | 56.69 | 56.70 | 3,466,158 | -0.06(-0.10%) |
Jan 03, 2017 | 56.70 | 56.97 | 56.24 | 56.76 | 3,979,468 | +0.08(+0.14%) |
Dec 30, 2016 | 56.68 | 56.68 | 56.68 | 0 | -0.29(-0.51%) | |
Dec 29, 2016 | 56.31 | 57.08 | 56.23 | 56.97 | 4,075,472 | +0.72(+1.29%) |
Dec 28, 2016 | 56.62 | 56.68 | 56.15 | 56.25 | 2,598,691 | -0.33(-0.58%) |
Dec 27, 2016 | 56.58 | 56.76 | 56.32 | 56.58 | 2,128,768 | -0.10(-0.18%) |
Dec 23, 2016 | 56.68 | 56.68 | 56.68 | 0 | -0.11(-0.19%) | |
Dec 22, 2016 | 56.20 | 56.99 | 56.16 | 56.79 | 4,572,606 | +0.56(+1.00%) |
Dec 21, 2016 | 56.39 | 56.71 | 56.21 | 56.23 | 2,757,020 | -0.26(-0.45%) |
Dec 20, 2016 | 56.02 | 56.65 | 55.95 | 56.48 | 3,614,230 | +0.16(+0.29%) |
Dec 19, 2016 | 56.30 | 56.40 | 55.77 | 56.32 | 3,800,222 | +0.39(+0.71%) |
Dec 16, 2016 | 55.64 | 56.08 | 55.34 | 55.93 | 9,638,196 | +0.41(+0.74%) |
Dec 15, 2016 | 55.01 | 55.58 | 54.73 | 55.52 | 4,282,996 | +0.37(+0.66%) |
Dec 14, 2016 | 56.66 | 56.91 | 55.02 | 55.15 | 6,513,126 | -1.31(-2.32%) |
Dec 13, 2016 | 55.99 | 56.56 | 55.88 | 56.46 | 5,367,647 | +0.61(+1.10%) |
Dec 12, 2016 | 55.24 | 55.93 | 55.19 | 55.85 | 5,427,967 | +0.48(+0.87%) |
Dec 09, 2016 | 54.53 | 55.38 | 54.48 | 55.37 | 4,376,929 | +0.80(+1.46%) |
Dec 08, 2016 | 54.12 | 54.72 | 53.67 | 54.57 | 4,637,762 | +0.04(+0.08%) |
Dec 07, 2016 | 54.02 | 54.60 | 53.95 | 54.53 | 4,615,989 | +0.59(+1.10%) |
Dec 06, 2016 | 53.91 | 54.20 | 53.74 | 53.93 | 4,300,122 | +0.18(+0.34%) |
Dec 05, 2016 | 53.41 | 53.75 | 52.82 | 53.75 | 4,873,796 | +0.14(+0.26%) |
Dec 02, 2016 | 53.53 | 54.17 | 53.26 | 53.61 | 5,141,123 | +0.49(+0.92%) |
Dec 01, 2016 | 53.67 | 53.72 | 52.92 | 53.12 | 5,922,518 | -0.74(-1.38%) |
Nov 30, 2016 | 54.96 | 55.03 | 53.87 | 53.87 | 7,645,788 | -1.90(-3.40%) |
Nov 29, 2016 | 55.34 | 55.99 | 55.23 | 55.77 | 5,153,326 | +0.21(+0.38%) |
Nov 28, 2016 | 54.52 | 55.60 | 54.49 | 55.56 | 5,539,881 | +1.26(+2.33%) |
Nov 25, 2016 | 53.85 | 54.55 | 53.84 | 54.29 | 2,700,836 | +0.59(+1.10%) |
Nov 23, 2016 | 53.70 | 53.70 | 53.70 | 0 | -0.25(-0.46%) | |
Nov 22, 2016 | 54.12 | 54.28 | 53.50 | 53.95 | 4,916,745 | -0.40(-0.74%) |
Nov 21, 2016 | 54.03 | 54.40 | 53.88 | 54.35 | 4,388,156 | +0.61(+1.13%) |
Nov 18, 2016 | 54.04 | 54.19 | 53.55 | 53.74 | 6,094,732 | -0.20(-0.37%) |
Nov 17, 2016 | 54.01 | 54.40 | 53.85 | 53.94 | 6,107,830 | -0.07(-0.14%) |
Nov 16, 2016 | 54.97 | 55.18 | 53.81 | 54.01 | 6,640,869 | -0.81(-1.47%) |
Nov 15, 2016 | 54.12 | 55.14 | 54.05 | 54.82 | 6,151,736 | +1.08(+2.00%) |
Nov 14, 2016 | 54.21 | 54.22 | 53.12 | 53.75 | 8,175,320 | -0.58(-1.06%) |
Nov 11, 2016 | 54.23 | 54.86 | 53.97 | 54.32 | 5,188,343 | +0.06(+0.11%) |
Nov 10, 2016 | 55.59 | 55.59 | 53.20 | 54.27 | 8,317,239 | -1.57(-2.82%) |
Nov 09, 2016 | 57.04 | 57.04 | 55.70 | 55.84 | 6,589,871 | -1.67(-2.90%) |
Nov 08, 2016 | 57.27 | 57.75 | 57.04 | 57.51 | 3,106,977 | +0.38(+0.66%) |
Nov 07, 2016 | 56.18 | 57.13 | 55.52 | 57.13 | 4,575,161 | +1.34(+2.41%) |
Nov 04, 2016 | 56.68 | 57.17 | 55.72 | 55.79 | 3,946,494 | -0.51(-0.91%) |
Nov 03, 2016 | 56.19 | 56.58 | 55.88 | 56.30 | 3,400,656 | -0.01(-0.03%) |
Nov 02, 2016 | 56.58 | 56.66 | 55.54 | 56.32 | 4,486,967 | -0.41(-0.73%) |
Nov 01, 2016 | 57.79 | 57.79 | 56.56 | 56.73 | 4,134,296 | -1.05(-1.81%) |
Oct 31, 2016 | 57.01 | 58.11 | 56.89 | 57.77 | 4,880,733 | +0.94(+1.65%) |
Oct 28, 2016 | 56.73 | 57.10 | 56.52 | 56.84 | 2,228,234 | +0.22(+0.38%) |
Oct 27, 2016 | 56.63 | 56.85 | 56.27 | 56.62 | 2,745,918 | -0.25(-0.44%) |
Oct 26, 2016 | 56.73 | 56.99 | 56.40 | 56.87 | 3,068,063 | +0.13(+0.23%) |
Oct 25, 2016 | 56.51 | 56.91 | 56.42 | 56.74 | 5,075,571 | +0.14(+0.24%) |
Oct 24, 2016 | 56.54 | 56.76 | 56.18 | 56.60 | 3,972,418 | +0.27(+0.49%) |
Oct 21, 2016 | 56.33 | 56.50 | 55.99 | 56.33 | 2,954,485 | -0.29(-0.51%) |
Oct 20, 2016 | 56.48 | 57.10 | 56.29 | 56.62 | 3,883,662 | +0.21(+0.37%) |
Oct 19, 2016 | 56.24 | 56.52 | 55.95 | 56.41 | 3,528,202 | +0.17(+0.30%) |
Oct 18, 2016 | 56.25 | 56.50 | 55.56 | 56.24 | 3,437,047 | +0.26(+0.46%) |
Oct 17, 2016 | 55.81 | 56.18 | 55.76 | 55.98 | 2,471,646 | +0.24(+0.43%) |
Oct 14, 2016 | 56.08 | 56.30 | 55.72 | 55.75 | 3,407,883 | -0.53(-0.94%) |
Oct 13, 2016 | 55.28 | 56.66 | 55.28 | 56.27 | 5,226,635 | +0.93(+1.68%) |
Oct 12, 2016 | 54.89 | 55.46 | 54.87 | 55.34 | 4,269,227 | +0.53(+0.97%) |
Oct 11, 2016 | 55.45 | 55.46 | 54.73 | 54.81 | 4,819,189 | -0.83(-1.49%) |
Oct 10, 2016 | 55.51 | 55.87 | 55.26 | 55.64 | 3,298,503 | +0.35(+0.64%) |
Oct 07, 2016 | 56.05 | 56.47 | 55.25 | 55.28 | 6,285,337 | -0.38(-0.67%) |
Oct 06, 2016 | 55.63 | 56.25 | 55.26 | 55.66 | 7,115,808 | +0.00(+0.00%) |
Oct 05, 2016 | 56.01 | 56.58 | 55.54 | 55.66 | 5,310,487 | -0.27(-0.48%) |
Oct 04, 2016 | 57.11 | 57.39 | 55.67 | 55.93 | 4,836,485 | -1.18(-2.06%) |
Oct 03, 2016 | 57.60 | 57.64 | 56.70 | 57.10 | 4,094,745 | -0.69(-1.19%) |
Sep 30, 2016 | 58.21 | 58.44 | 57.41 | 57.79 | 5,372,418 | -0.20(-0.34%) |
Sep 29, 2016 | 58.35 | 58.35 | 57.53 | 57.98 | 4,013,411 | -0.57(-0.97%) |
Sep 28, 2016 | 59.01 | 59.01 | 58.08 | 58.55 | 2,767,583 | -0.24(-0.41%) |
Sep 27, 2016 | 59.57 | 59.79 | 58.69 | 58.79 | 3,141,687 | -0.52(-0.88%) |
Sep 26, 2016 | 59.51 | 59.69 | 59.10 | 59.31 | 3,764,678 | -0.27(-0.45%) |
Sep 23, 2016 | 59.41 | 59.77 | 59.20 | 59.58 | 3,253,229 | +0.01(+0.01%) |
Sep 22, 2016 | 59.29 | 59.66 | 59.03 | 59.57 | 3,749,800 | +0.44(+0.74%) |
Sep 21, 2016 | 57.89 | 59.15 | 57.88 | 59.13 | 3,778,616 | +1.25(+2.16%) |
Sep 20, 2016 | 58.13 | 58.37 | 57.88 | 57.88 | 3,323,704 | -0.21(-0.36%) |
Sep 19, 2016 | 57.59 | 58.14 | 57.51 | 58.09 | 4,376,234 | +0.61(+1.07%) |
Sep 16, 2016 | 56.71 | 57.53 | 56.64 | 57.48 | 7,005,883 | +0.40(+0.70%) |
Sep 15, 2016 | 56.50 | 57.16 | 56.50 | 57.08 | 3,488,252 | +0.28(+0.50%) |
Sep 14, 2016 | 57.58 | 63.36 | 56.59 | 56.80 | 3,506,848 | -0.09(-0.15%) |
Sep 13, 2016 | 57.27 | 57.37 | 56.63 | 56.89 | 4,989,443 | -0.35(-0.62%) |
Sep 12, 2016 | 56.40 | 57.44 | 56.24 | 57.24 | 4,873,135 | +0.96(+1.71%) |
Sep 09, 2016 | 57.79 | 57.92 | 56.26 | 56.28 | 4,611,504 | -2.06(-3.54%) |
Sep 08, 2016 | 58.08 | 58.49 | 57.95 | 58.34 | 2,835,341 | +0.20(+0.34%) |
Sep 07, 2016 | 58.67 | 58.67 | 58.03 | 58.15 | 3,129,691 | -0.29(-0.49%) |
Sep 06, 2016 | 58.16 | 58.65 | 57.97 | 58.44 | 3,844,794 | +0.51(+0.87%) |
Sep 02, 2016 | 57.28 | 57.93 | 57.93 | 57.93 | 3,833,258 | +0.66(+1.15%) |
Sep 01, 2016 | 57.51 | 57.62 | 57.13 | 57.28 | 3,363,681 | -0.24(-0.41%) |
Aug 31, 2016 | 57.41 | 57.58 | 57.20 | 57.51 | 4,911,630 | +0.10(+0.18%) |
Aug 30, 2016 | 58.05 | 58.33 | 57.33 | 57.41 | 4,295,077 | -0.66(-1.14%) |
Aug 29, 2016 | 57.84 | 58.20 | 57.81 | 58.08 | 2,664,031 | +0.38(+0.65%) |
Aug 26, 2016 | 59.02 | 59.33 | 57.63 | 57.70 | 3,325,113 | -1.31(-2.21%) |
Aug 25, 2016 | 58.96 | 59.26 | 58.81 | 59.01 | 2,573,870 | +0.12(+0.21%) |
Aug 24, 2016 | 58.76 | 59.02 | 58.34 | 58.89 | 2,837,365 | +0.08(+0.14%) |
Aug 23, 2016 | 59.22 | 59.46 | 58.79 | 58.81 | 3,046,159 | -0.32(-0.54%) |
Aug 22, 2016 | 59.12 | 59.37 | 58.84 | 59.12 | 2,615,948 | +0.17(+0.29%) |
Aug 19, 2016 | 59.53 | 59.61 | 58.65 | 58.95 | 3,645,454 | -0.82(-1.37%) |
Aug 18, 2016 | 58.89 | 59.77 | 58.86 | 59.77 | 5,486,440 | +0.79(+1.33%) |
Aug 17, 2016 | 58.08 | 59.07 | 57.15 | 58.98 | 8,103,730 | +0.90(+1.54%) |
Aug 16, 2016 | 58.85 | 58.90 | 58.06 | 58.08 | 6,439,052 | -0.87(-1.48%) |
Aug 15, 2016 | 60.37 | 60.50 | 58.92 | 58.96 | 5,569,846 | -1.32(-2.19%) |
Aug 12, 2016 | 60.75 | 60.86 | 60.25 | 60.28 | 3,649,237 | -0.30(-0.50%) |
Aug 11, 2016 | 60.59 | 60.63 | 60.26 | 60.58 | 3,782,985 | +0.09(+0.14%) |
Aug 10, 2016 | 60.67 | 61.04 | 60.13 | 60.50 | 3,784,127 | -0.06(-0.10%) |
Aug 09, 2016 | 60.51 | 60.77 | 60.29 | 60.56 | 4,471,593 | -0.01(-0.01%) |
Aug 08, 2016 | 60.27 | 60.84 | 59.93 | 60.56 | 5,565,191 | +0.36(+0.61%) |
Aug 05, 2016 | 60.75 | 60.75 | 60.07 | 60.20 | 4,953,362 | -0.72(-1.18%) |
Aug 04, 2016 | 60.75 | 61.11 | 60.61 | 60.92 | 3,290,485 | +0.06(+0.11%) |
Aug 03, 2016 | 61.06 | 61.16 | 60.54 | 60.86 | 4,304,906 | -0.29(-0.48%) |
Aug 02, 2016 | 60.92 | 61.27 | 60.61 | 61.15 | 4,314,752 | -0.06(-0.11%) |