Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 66.72 | 67.06 | 66.47 | 66.88 | 2,410,448 | +0.43(+0.64%) |
Jul 28, 2017 | 66.82 | 66.90 | 65.90 | 66.46 | 2,314,080 | -0.54(-0.81%) |
Jul 27, 2017 | 65.98 | 67.01 | 65.87 | 67.00 | 2,349,608 | +0.90(+1.37%) |
Jul 26, 2017 | 66.33 | 66.33 | 65.72 | 66.09 | 1,669,904 | -0.19(-0.28%) |
Jul 25, 2017 | 66.46 | 66.85 | 66.02 | 66.28 | 1,910,831 | +0.19(+0.28%) |
Jul 24, 2017 | 66.23 | 66.38 | 66.02 | 66.09 | 1,387,689 | -0.13(-0.20%) |
Jul 21, 2017 | 65.84 | 66.54 | 65.84 | 66.23 | 1,538,681 | +0.11(+0.16%) |
Jul 20, 2017 | 65.84 | 66.27 | 65.72 | 66.12 | 2,215,426 | +0.42(+0.63%) |
Jul 19, 2017 | 65.48 | 65.79 | 65.38 | 65.70 | 1,505,602 | +0.35(+0.53%) |
Jul 18, 2017 | 65.14 | 65.37 | 64.73 | 65.36 | 1,473,765 | +0.17(+0.26%) |
Jul 17, 2017 | 65.12 | 65.40 | 64.90 | 65.19 | 1,162,316 | -0.03(-0.04%) |
Jul 14, 2017 | 65.06 | 65.35 | 65.04 | 65.22 | 1,553,093 | +0.16(+0.25%) |
Jul 13, 2017 | 65.68 | 65.68 | 64.61 | 65.06 | 1,650,549 | -0.60(-0.92%) |
Jul 12, 2017 | 65.47 | 65.86 | 65.45 | 65.66 | 1,671,552 | +0.38(+0.58%) |
Jul 11, 2017 | 64.92 | 65.67 | 64.85 | 65.28 | 3,503,533 | +0.38(+0.58%) |
Jul 10, 2017 | 64.84 | 64.98 | 64.56 | 64.90 | 2,772,355 | +0.04(+0.07%) |
Jul 07, 2017 | 64.22 | 65.08 | 64.17 | 64.85 | 2,436,457 | +0.74(+1.16%) |
Jul 06, 2017 | 64.24 | 64.26 | 63.87 | 64.11 | 2,650,454 | -0.38(-0.59%) |
Jul 05, 2017 | 64.71 | 64.78 | 63.96 | 64.49 | 3,567,193 | -0.24(-0.37%) |
Jul 03, 2017 | 64.95 | 65.34 | 64.72 | 64.73 | 3,050,675 | -0.36(-0.56%) |
Jun 30, 2017 | 64.90 | 65.44 | 64.90 | 65.09 | 1,956,994 | +0.27(+0.42%) |
Jun 29, 2017 | 65.43 | 65.43 | 64.45 | 64.82 | 1,440,131 | -0.62(-0.94%) |
Jun 28, 2017 | 65.66 | 65.72 | 65.37 | 65.44 | 1,338,667 | +0.16(+0.24%) |
Jun 27, 2017 | 65.93 | 66.16 | 65.21 | 65.28 | 1,585,597 | -0.68(-1.03%) |
Jun 26, 2017 | 66.20 | 66.58 | 65.87 | 65.96 | 1,135,333 | -0.07(-0.11%) |
Jun 23, 2017 | 66.04 | 66.49 | 65.90 | 66.03 | 2,772,119 | +0.25(+0.38%) |
Jun 22, 2017 | 65.69 | 66.03 | 65.36 | 65.78 | 1,799,287 | +0.12(+0.19%) |
Jun 21, 2017 | 65.30 | 65.88 | 65.18 | 65.66 | 2,892,802 | +0.43(+0.66%) |
Jun 20, 2017 | 65.21 | 65.52 | 64.93 | 65.22 | 3,205,318 | -0.02(-0.03%) |
Jun 19, 2017 | 64.34 | 65.34 | 64.27 | 65.24 | 2,490,882 | +1.01(+1.58%) |
Jun 16, 2017 | 64.12 | 64.43 | 63.93 | 64.23 | 2,413,638 | +0.15(+0.23%) |
Jun 15, 2017 | 64.13 | 64.15 | 63.77 | 64.08 | 1,417,312 | -0.38(-0.59%) |
Jun 14, 2017 | 64.47 | 64.55 | 64.05 | 64.46 | 1,786,688 | +0.33(+0.51%) |
Jun 13, 2017 | 63.58 | 64.28 | 63.36 | 64.13 | 2,277,786 | +0.67(+1.06%) |
Jun 12, 2017 | 64.40 | 64.57 | 62.58 | 63.46 | 4,204,699 | -1.05(-1.63%) |
Jun 09, 2017 | 65.22 | 65.62 | 64.32 | 64.51 | 2,314,912 | -0.77(-1.18%) |
Jun 08, 2017 | 65.67 | 64.98 | 65.28 | 3,788,250 | -0.26(-0.39%) | |
Jun 07, 2017 | 65.74 | 65.74 | 65.19 | 65.53 | 1,953,051 | -0.05(-0.08%) |
Jun 06, 2017 | 65.42 | 65.71 | 65.17 | 65.59 | 2,442,083 | +0.11(+0.16%) |
Jun 05, 2017 | 65.29 | 65.71 | 65.21 | 65.48 | 2,902,817 | +0.19(+0.28%) |
Jun 02, 2017 | 65.10 | 65.55 | 64.97 | 65.29 | 2,042,038 | +0.14(+0.22%) |
Jun 01, 2017 | 64.10 | 65.15 | 64.03 | 65.15 | 2,567,823 | +1.05(+1.64%) |
May 31, 2017 | 63.94 | 64.20 | 63.88 | 64.10 | 1,914,124 | +0.20(+0.32%) |
May 30, 2017 | 63.65 | 63.94 | 63.50 | 63.90 | 3,910,411 | +0.28(+0.44%) |
May 26, 2017 | 63.65 | 64.00 | 63.51 | 63.62 | 1,515,016 | -0.04(-0.06%) |
May 25, 2017 | 63.68 | 63.84 | 63.46 | 63.65 | 1,535,181 | +0.16(+0.25%) |
May 24, 2017 | 62.62 | 63.67 | 62.48 | 63.49 | 2,269,647 | +0.91(+1.45%) |
May 23, 2017 | 62.72 | 62.76 | 62.42 | 62.59 | 2,316,769 | -0.08(-0.13%) |
May 22, 2017 | 61.99 | 62.77 | 61.77 | 62.66 | 2,816,751 | +0.83(+1.34%) |
May 19, 2017 | 61.23 | 62.17 | 61.02 | 61.84 | 5,550,411 | +0.86(+1.40%) |
May 18, 2017 | 61.02 | 61.27 | 60.81 | 60.98 | 3,557,408 | -0.05(-0.09%) |
May 17, 2017 | 61.20 | 61.22 | 60.71 | 61.03 | 2,038,007 | -0.17(-0.27%) |
May 16, 2017 | 61.38 | 61.57 | 61.16 | 61.20 | 2,765,226 | +0.11(+0.19%) |
May 15, 2017 | 60.80 | 61.18 | 60.66 | 61.09 | 1,835,673 | +0.28(+0.46%) |
May 12, 2017 | 60.98 | 61.20 | 60.77 | 60.80 | 1,679,656 | -0.20(-0.33%) |
May 11, 2017 | 61.22 | 61.26 | 60.42 | 61.01 | 3,409,899 | +0.22(+0.36%) |
May 10, 2017 | 60.56 | 61.06 | 60.56 | 60.79 | 2,291,633 | +0.11(+0.17%) |
May 09, 2017 | 61.05 | 61.19 | 60.65 | 60.68 | 2,770,682 | -0.34(-0.55%) |
May 08, 2017 | 60.92 | 61.27 | 60.89 | 61.01 | 3,320,439 | -0.14(-0.23%) |
May 05, 2017 | 60.89 | 61.24 | 60.62 | 61.16 | 3,320,408 | +0.28(+0.46%) |
May 04, 2017 | 60.04 | 60.89 | 59.93 | 60.87 | 4,252,833 | +0.64(+1.07%) |
May 03, 2017 | 59.28 | 60.72 | 59.06 | 60.23 | 5,487,895 | +1.69(+2.88%) |
May 02, 2017 | 58.21 | 58.54 | 58.02 | 58.54 | 3,672,206 | +0.52(+0.90%) |
May 01, 2017 | 58.00 | 58.25 | 57.88 | 58.02 | 2,533,003 | +0.00(+0.00%) |
Apr 28, 2017 | 58.08 | 58.18 | 57.68 | 58.02 | 2,627,039 | -0.23(-0.39%) |
Apr 27, 2017 | 58.42 | 58.85 | 58.19 | 58.25 | 2,816,007 | +0.11(+0.20%) |
Apr 26, 2017 | 58.27 | 58.50 | 58.07 | 58.14 | 1,908,583 | -0.09(-0.15%) |
Apr 25, 2017 | 58.07 | 58.68 | 58.00 | 58.23 | 3,865,535 | +0.23(+0.40%) |
Apr 24, 2017 | 57.56 | 58.24 | 57.52 | 58.00 | 2,861,680 | +0.79(+1.39%) |
Apr 21, 2017 | 57.38 | 57.47 | 56.96 | 57.20 | 2,941,346 | -0.19(-0.34%) |
Apr 20, 2017 | 57.10 | 57.56 | 57.06 | 57.40 | 2,774,158 | +0.44(+0.77%) |
Apr 19, 2017 | 56.66 | 57.23 | 56.59 | 56.96 | 3,417,705 | +0.51(+0.91%) |
Apr 18, 2017 | 56.29 | 56.58 | 56.24 | 56.44 | 1,811,221 | +0.06(+0.11%) |
Apr 17, 2017 | 56.39 | 56.64 | 56.34 | 56.38 | 1,832,336 | +0.09(+0.16%) |
Apr 13, 2017 | 56.51 | 56.58 | 56.26 | 56.29 | 2,227,667 | -0.21(-0.37%) |
Apr 12, 2017 | 56.65 | 56.70 | 56.41 | 56.51 | 1,682,743 | -0.11(-0.19%) |
Apr 11, 2017 | 56.36 | 56.67 | 56.07 | 56.61 | 2,397,826 | +0.28(+0.50%) |
Apr 10, 2017 | 56.43 | 56.75 | 56.29 | 56.33 | 2,691,303 | -0.13(-0.23%) |
Apr 07, 2017 | 56.59 | 56.91 | 56.43 | 56.46 | 3,397,539 | -0.24(-0.42%) |
Apr 06, 2017 | 56.36 | 56.89 | 56.21 | 56.70 | 4,833,344 | +0.60(+1.06%) |
Apr 05, 2017 | 56.28 | 57.01 | 56.08 | 56.10 | 5,473,272 | +0.03(+0.05%) |
Apr 04, 2017 | 55.75 | 56.30 | 55.61 | 56.07 | 3,372,052 | +0.25(+0.46%) |
Apr 03, 2017 | 55.99 | 56.21 | 55.49 | 55.82 | 3,650,028 | -0.31(-0.55%) |
Mar 31, 2017 | 56.23 | 56.54 | 56.13 | 56.13 | 2,744,244 | -0.11(-0.19%) |
Mar 30, 2017 | 56.12 | 56.45 | 56.02 | 56.23 | 3,705,101 | -0.03(-0.05%) |
Mar 29, 2017 | 56.57 | 56.82 | 55.99 | 56.26 | 3,090,533 | -0.37(-0.65%) |
Mar 28, 2017 | 56.20 | 56.86 | 55.78 | 56.63 | 4,353,691 | +0.84(+1.51%) |
Mar 27, 2017 | 55.44 | 55.86 | 55.20 | 55.78 | 5,620,303 | -0.06(-0.11%) |
Mar 24, 2017 | 55.62 | 55.98 | 55.34 | 55.85 | 3,724,401 | +0.35(+0.63%) |
Mar 23, 2017 | 55.60 | 55.85 | 55.41 | 55.49 | 3,172,452 | -0.12(-0.22%) |
Mar 22, 2017 | 56.01 | 56.21 | 55.38 | 55.62 | 3,595,038 | -0.36(-0.64%) |
Mar 21, 2017 | 56.54 | 56.58 | 55.80 | 55.98 | 3,709,667 | -0.30(-0.53%) |
Mar 20, 2017 | 56.24 | 56.35 | 56.07 | 56.28 | 2,885,496 | +0.18(+0.31%) |
Mar 17, 2017 | 56.14 | 56.44 | 56.04 | 56.10 | 8,493,979 | +0.04(+0.08%) |
Mar 16, 2017 | 56.32 | 56.36 | 56.00 | 56.06 | 2,953,050 | -0.08(-0.14%) |
Mar 15, 2017 | 56.36 | 56.43 | 55.56 | 56.14 | 3,303,600 | -0.04(-0.06%) |
Mar 14, 2017 | 56.49 | 56.64 | 56.02 | 56.17 | 2,279,844 | -0.38(-0.67%) |
Mar 13, 2017 | 56.49 | 56.74 | 56.28 | 56.55 | 1,885,581 | +0.06(+0.11%) |
Mar 10, 2017 | 56.82 | 56.87 | 56.26 | 56.49 | 2,920,879 | +0.44(+0.78%) |
Mar 09, 2017 | 56.21 | 56.36 | 55.94 | 56.05 | 1,906,128 | -0.24(-0.42%) |
Mar 08, 2017 | 56.28 | 56.40 | 56.04 | 56.28 | 2,099,619 | +0.05(+0.09%) |
Mar 07, 2017 | 56.51 | 56.58 | 56.21 | 56.23 | 2,357,454 | -0.42(-0.74%) |
Mar 06, 2017 | 56.80 | 56.85 | 56.51 | 56.65 | 2,260,371 | -0.47(-0.81%) |
Mar 03, 2017 | 57.23 | 57.36 | 56.58 | 57.12 | 2,478,713 | -0.16(-0.28%) |
Mar 02, 2017 | 57.46 | 57.53 | 57.02 | 57.28 | 2,477,813 | -0.32(-0.55%) |
Mar 01, 2017 | 57.88 | 57.93 | 57.42 | 57.59 | 2,631,478 | +0.22(+0.38%) |
Feb 28, 2017 | 57.51 | 57.52 | 57.20 | 57.37 | 3,044,074 | -0.18(-0.31%) |
Feb 27, 2017 | 57.91 | 57.98 | 57.33 | 57.55 | 2,057,911 | -0.38(-0.65%) |
Feb 24, 2017 | 57.60 | 57.98 | 57.57 | 57.93 | 2,704,154 | +0.18(+0.30%) |
Feb 23, 2017 | 58.32 | 58.38 | 57.70 | 57.75 | 4,491,835 | -0.31(-0.53%) |
Feb 22, 2017 | 57.90 | 58.26 | 57.80 | 58.06 | 6,740,717 | -1.38(-2.32%) |
Feb 21, 2017 | 59.64 | 60.24 | 59.28 | 59.44 | 4,098,250 | -0.64(-1.07%) |
Feb 17, 2017 | 60.08 | 60.08 | 60.08 | 0 | -0.04(-0.06%) | |
Feb 16, 2017 | 60.43 | 60.52 | 59.80 | 60.11 | 2,241,620 | -0.18(-0.31%) |
Feb 15, 2017 | 60.03 | 60.55 | 59.93 | 60.30 | 1,810,590 | +0.06(+0.10%) |
Feb 14, 2017 | 59.95 | 60.34 | 59.83 | 60.24 | 2,215,547 | +0.41(+0.69%) |
Feb 13, 2017 | 59.85 | 60.59 | 59.54 | 59.82 | 5,011,625 | +0.10(+0.16%) |
Feb 10, 2017 | 59.17 | 59.97 | 58.92 | 59.73 | 3,632,511 | +0.54(+0.91%) |
Feb 09, 2017 | 58.49 | 59.72 | 57.99 | 59.19 | 3,398,994 | +0.70(+1.20%) |
Feb 08, 2017 | 58.35 | 58.67 | 58.23 | 58.49 | 2,820,709 | +0.09(+0.15%) |
Feb 07, 2017 | 58.39 | 58.74 | 58.31 | 58.40 | 1,703,042 | +0.17(+0.29%) |
Feb 06, 2017 | 58.01 | 58.38 | 57.98 | 58.23 | 1,407,050 | +0.06(+0.11%) |
Feb 03, 2017 | 57.98 | 58.43 | 57.83 | 58.17 | 2,116,114 | +0.49(+0.85%) |
Feb 02, 2017 | 57.02 | 57.84 | 56.82 | 57.68 | 1,770,191 | +0.70(+1.23%) |
Feb 01, 2017 | 57.51 | 57.75 | 56.92 | 56.98 | 2,308,986 | -0.58(-1.01%) |
Jan 31, 2017 | 57.68 | 57.91 | 57.19 | 57.56 | 3,692,894 | -0.13(-0.23%) |
Jan 30, 2017 | 57.82 | 57.91 | 57.17 | 57.69 | 2,075,796 | -0.19(-0.33%) |
Jan 27, 2017 | 57.23 | 57.93 | 57.01 | 57.88 | 2,256,464 | +0.53(+0.92%) |
Jan 26, 2017 | 57.60 | 57.79 | 57.35 | 57.36 | 2,448,440 | -0.26(-0.46%) |
Jan 25, 2017 | 57.59 | 58.15 | 57.53 | 57.62 | 3,190,793 | +0.24(+0.41%) |
Jan 24, 2017 | 56.76 | 57.47 | 56.76 | 57.38 | 2,199,035 | +0.81(+1.43%) |
Jan 23, 2017 | 56.50 | 56.64 | 54.77 | 56.57 | 3,991,475 | -0.15(-0.26%) |
Jan 20, 2017 | 56.39 | 56.80 | 56.26 | 56.72 | 2,452,202 | +0.48(+0.86%) |
Jan 19, 2017 | 56.75 | 56.78 | 56.06 | 56.24 | 1,766,133 | -0.29(-0.51%) |
Jan 18, 2017 | 56.60 | 56.68 | 56.23 | 56.53 | 1,858,786 | +0.17(+0.30%) |
Jan 17, 2017 | 56.44 | 56.82 | 56.19 | 56.36 | 1,817,032 | -0.43(-0.76%) |
Jan 13, 2017 | 56.79 | 56.79 | 56.79 | 0 | +0.00(+0.00%) | |
Jan 12, 2017 | 56.44 | 56.93 | 56.35 | 56.79 | 1,195,265 | +0.15(+0.26%) |
Jan 11, 2017 | 56.64 | 56.85 | 56.42 | 56.64 | 1,443,563 | -0.17(-0.29%) |
Jan 10, 2017 | 56.62 | 56.98 | 56.53 | 56.81 | 2,912,087 | +0.33(+0.59%) |
Jan 09, 2017 | 56.29 | 56.70 | 56.24 | 56.48 | 2,223,468 | +0.16(+0.28%) |
Jan 06, 2017 | 55.65 | 56.68 | 55.41 | 56.32 | 3,275,588 | +0.67(+1.21%) |
Jan 05, 2017 | 55.39 | 55.75 | 55.24 | 55.65 | 4,620,877 | +0.18(+0.33%) |
Jan 04, 2017 | 55.21 | 55.78 | 55.14 | 55.47 | 3,242,844 | +0.20(+0.36%) |
Jan 03, 2017 | 55.57 | 55.77 | 54.92 | 55.26 | 5,474,199 | -0.10(-0.19%) |
Dec 30, 2016 | 55.37 | 55.37 | 55.37 | 0 | -0.26(-0.47%) | |
Dec 29, 2016 | 55.57 | 55.90 | 55.55 | 55.63 | 1,626,011 | -0.08(-0.14%) |
Dec 28, 2016 | 56.01 | 56.17 | 55.62 | 55.71 | 2,081,853 | -0.27(-0.48%) |
Dec 27, 2016 | 55.96 | 56.38 | 55.84 | 55.98 | 1,604,632 | +0.19(+0.34%) |
Dec 23, 2016 | 55.79 | 55.79 | 55.79 | 0 | -0.21(-0.37%) | |
Dec 22, 2016 | 55.98 | 56.17 | 55.74 | 56.00 | 1,730,730 | -0.12(-0.22%) |
Dec 21, 2016 | 56.06 | 56.44 | 56.00 | 56.12 | 1,253,032 | -0.03(-0.05%) |
Dec 20, 2016 | 56.05 | 56.38 | 55.95 | 56.15 | 1,920,952 | +0.16(+0.28%) |
Dec 19, 2016 | 56.14 | 56.34 | 55.96 | 55.99 | 1,762,117 | -0.18(-0.33%) |
Dec 16, 2016 | 56.02 | 56.36 | 55.67 | 56.17 | 3,880,490 | +0.38(+0.69%) |
Dec 15, 2016 | 55.59 | 56.06 | 55.42 | 55.79 | 2,954,756 | -0.06(-0.11%) |
Dec 14, 2016 | 56.56 | 56.63 | 55.78 | 55.85 | 3,063,888 | -0.65(-1.15%) |
Dec 13, 2016 | 56.67 | 57.11 | 56.48 | 56.50 | 2,267,462 | -0.10(-0.19%) |
Dec 12, 2016 | 56.25 | 56.82 | 56.03 | 56.60 | 2,602,496 | +0.22(+0.39%) |
Dec 09, 2016 | 56.25 | 56.42 | 55.92 | 56.38 | 2,739,368 | +0.11(+0.20%) |
Dec 08, 2016 | 56.38 | 56.66 | 56.16 | 56.27 | 2,314,176 | -0.07(-0.12%) |
Dec 07, 2016 | 55.45 | 56.37 | 55.39 | 56.34 | 3,036,715 | +0.86(+1.54%) |
Dec 06, 2016 | 55.13 | 55.53 | 55.03 | 55.48 | 3,282,502 | +0.35(+0.63%) |
Dec 05, 2016 | 54.72 | 55.36 | 54.70 | 55.13 | 2,603,011 | +0.56(+1.03%) |
Dec 02, 2016 | 54.65 | 54.85 | 54.49 | 54.57 | 2,343,026 | -0.24(-0.43%) |
Dec 01, 2016 | 55.47 | 55.55 | 54.68 | 54.81 | 3,836,366 | -0.61(-1.10%) |
Nov 30, 2016 | 55.55 | 55.68 | 55.26 | 55.42 | 5,576,185 | -0.13(-0.24%) |
Nov 29, 2016 | 55.22 | 55.85 | 55.22 | 55.55 | 3,622,654 | +0.38(+0.68%) |
Nov 28, 2016 | 55.15 | 55.67 | 54.88 | 55.18 | 3,988,253 | -0.20(-0.36%) |
Nov 25, 2016 | 55.19 | 55.47 | 55.05 | 55.38 | 997,356 | +0.17(+0.30%) |
Nov 23, 2016 | 55.21 | 55.21 | 55.21 | 0 | +0.37(+0.67%) | |
Nov 22, 2016 | 54.22 | 54.94 | 54.21 | 54.84 | 2,911,411 | +0.64(+1.18%) |
Nov 21, 2016 | 54.49 | 54.53 | 54.10 | 54.21 | 3,343,071 | -0.31(-0.58%) |
Nov 18, 2016 | 54.06 | 54.60 | 53.66 | 54.52 | 5,398,002 | +1.40(+2.63%) |
Nov 17, 2016 | 52.95 | 53.26 | 52.78 | 53.12 | 3,298,782 | +0.31(+0.60%) |
Nov 16, 2016 | 52.89 | 53.11 | 52.76 | 52.81 | 5,630,249 | -0.26(-0.49%) |
Nov 15, 2016 | 53.14 | 53.28 | 52.78 | 53.07 | 4,748,870 | +0.00(+0.00%) |
Nov 14, 2016 | 53.42 | 53.73 | 53.02 | 53.07 | 4,225,265 | +0.00(+0.00%) |
Nov 11, 2016 | 53.52 | 53.59 | 53.00 | 53.07 | 6,426,822 | -0.56(-1.04%) |
Nov 10, 2016 | 53.96 | 54.29 | 53.57 | 53.63 | 7,709,435 | -0.46(-0.86%) |
Nov 09, 2016 | 53.35 | 54.29 | 53.12 | 54.09 | 4,789,723 | -0.11(-0.21%) |
Nov 08, 2016 | 54.28 | 54.38 | 53.90 | 54.21 | 5,633,530 | -0.01(-0.02%) |
Nov 07, 2016 | 53.03 | 54.24 | 52.66 | 54.22 | 5,668,736 | +1.92(+3.68%) |
Nov 04, 2016 | 52.62 | 52.68 | 52.08 | 52.29 | 4,718,321 | -0.30(-0.57%) |
Nov 03, 2016 | 52.36 | 52.85 | 52.22 | 52.59 | 8,221,217 | +0.39(+0.75%) |
Nov 02, 2016 | 53.04 | 53.05 | 52.13 | 52.20 | 11,589,663 | -0.87(-1.63%) |
Nov 01, 2016 | 54.39 | 54.76 | 52.96 | 53.06 | 13,853,213 | -1.17(-2.16%) |
Oct 31, 2016 | 54.26 | 54.27 | 53.79 | 54.23 | 6,198,298 | +0.35(+0.65%) |
Oct 28, 2016 | 53.61 | 54.00 | 53.48 | 53.88 | 3,331,902 | +0.23(+0.42%) |
Oct 27, 2016 | 54.08 | 54.10 | 53.53 | 53.65 | 3,581,615 | -0.23(-0.43%) |
Oct 26, 2016 | 53.70 | 53.99 | 53.57 | 53.88 | 3,598,618 | +0.00(+0.00%) |
Oct 25, 2016 | 54.38 | 54.76 | 53.78 | 53.88 | 4,714,717 | -1.30(-2.36%) |
Oct 24, 2016 | 54.70 | 55.31 | 54.64 | 55.19 | 5,558,181 | +0.52(+0.95%) |
Oct 21, 2016 | 54.08 | 54.78 | 54.05 | 54.66 | 10,486,676 | +0.48(+0.89%) |
Oct 20, 2016 | 54.51 | 54.65 | 54.14 | 54.18 | 3,942,347 | -0.65(-1.19%) |
Oct 19, 2016 | 54.54 | 54.98 | 54.26 | 54.83 | 5,828,664 | +0.68(+1.25%) |
Oct 18, 2016 | 54.96 | 54.97 | 54.15 | 54.15 | 5,002,204 | -0.36(-0.66%) |
Oct 17, 2016 | 55.63 | 55.75 | 54.46 | 54.51 | 7,355,031 | -1.22(-2.19%) |
Oct 14, 2016 | 56.14 | 56.28 | 55.73 | 55.73 | 7,671,340 | -0.12(-0.21%) |
Oct 13, 2016 | 55.34 | 56.26 | 55.24 | 55.85 | 6,690,768 | +0.27(+0.48%) |
Oct 12, 2016 | 55.30 | 56.00 | 54.92 | 55.58 | 7,108,804 | +0.43(+0.78%) |
Oct 11, 2016 | 56.51 | 56.67 | 55.11 | 55.15 | 10,381,113 | +0.54(+0.98%) |
Oct 10, 2016 | 55.03 | 55.32 | 54.58 | 54.61 | 7,977,713 | -0.21(-0.38%) |
Oct 07, 2016 | 54.81 | 54.99 | 54.46 | 54.82 | 10,008,007 | +0.17(+0.32%) |
Oct 06, 2016 | 54.34 | 54.86 | 54.09 | 54.65 | 13,810,578 | -0.74(-1.33%) |
Oct 05, 2016 | 56.58 | 56.69 | 55.19 | 55.38 | 14,470,350 | -1.04(-1.84%) |
Oct 04, 2016 | 56.98 | 57.43 | 56.39 | 56.42 | 6,424,669 | -0.40(-0.70%) |
Oct 03, 2016 | 56.75 | 57.04 | 56.57 | 56.82 | 5,102,522 | +0.07(+0.12%) |
Sep 30, 2016 | 56.17 | 57.18 | 56.14 | 56.75 | 5,770,856 | +0.62(+1.11%) |
Sep 29, 2016 | 56.40 | 56.77 | 56.03 | 56.13 | 3,554,155 | -0.26(-0.45%) |
Sep 28, 2016 | 56.18 | 56.43 | 55.93 | 56.38 | 3,869,577 | +0.22(+0.40%) |
Sep 27, 2016 | 56.09 | 56.44 | 55.78 | 56.16 | 5,332,899 | +0.21(+0.38%) |
Sep 26, 2016 | 56.38 | 56.53 | 55.92 | 55.94 | 5,688,084 | -0.70(-1.24%) |
Sep 23, 2016 | 56.02 | 56.79 | 55.99 | 56.64 | 3,489,576 | +0.11(+0.19%) |
Sep 22, 2016 | 56.41 | 56.76 | 56.30 | 56.54 | 2,829,742 | +0.52(+0.94%) |
Sep 21, 2016 | 55.56 | 56.12 | 55.55 | 56.01 | 2,704,310 | +0.51(+0.92%) |
Sep 20, 2016 | 55.37 | 55.69 | 55.22 | 55.50 | 2,766,453 | +0.26(+0.48%) |
Sep 19, 2016 | 55.30 | 55.51 | 55.07 | 55.24 | 3,278,138 | +0.22(+0.40%) |
Sep 16, 2016 | 54.59 | 55.04 | 54.42 | 55.02 | 13,489,143 | +0.16(+0.28%) |
Sep 15, 2016 | 54.23 | 54.96 | 53.91 | 54.86 | 4,882,427 | +0.54(+0.99%) |
Sep 14, 2016 | 54.19 | 54.70 | 54.08 | 54.33 | 3,651,911 | +0.14(+0.25%) |
Sep 13, 2016 | 54.99 | 55.01 | 54.07 | 54.19 | 4,769,973 | -1.22(-2.20%) |
Sep 12, 2016 | 54.23 | 55.51 | 54.17 | 55.41 | 5,944,496 | +1.06(+1.94%) |
Sep 09, 2016 | 55.26 | 55.26 | 54.35 | 54.35 | 5,962,102 | -1.20(-2.16%) |
Sep 08, 2016 | 56.26 | 56.36 | 55.52 | 55.55 | 5,597,989 | -1.07(-1.89%) |
Sep 07, 2016 | 56.90 | 56.94 | 56.36 | 56.62 | 6,651,870 | -0.41(-0.71%) |
Sep 06, 2016 | 57.24 | 57.46 | 56.89 | 57.03 | 7,728,793 | -0.01(-0.01%) |
Sep 02, 2016 | 57.09 | 57.03 | 57.03 | 57.03 | 5,603,866 | +0.31(+0.55%) |
Sep 01, 2016 | 56.61 | 56.89 | 56.52 | 56.72 | 2,839,058 | +0.03(+0.06%) |
Aug 31, 2016 | 56.53 | 56.86 | 56.44 | 56.69 | 3,291,113 | -0.04(-0.08%) |
Aug 30, 2016 | 56.73 | 56.96 | 56.53 | 56.73 | 3,516,844 | +0.01(+0.02%) |
Aug 29, 2016 | 56.18 | 56.83 | 56.05 | 56.72 | 2,879,684 | +0.77(+1.37%) |
Aug 26, 2016 | 56.23 | 56.77 | 55.84 | 55.95 | 3,885,657 | -0.26(-0.46%) |
Aug 25, 2016 | 56.07 | 56.43 | 55.94 | 56.21 | 3,907,017 | +0.12(+0.21%) |
Aug 24, 2016 | 56.38 | 56.64 | 56.00 | 56.09 | 3,255,505 | -0.34(-0.61%) |
Aug 23, 2016 | 56.24 | 56.74 | 56.19 | 56.43 | 2,745,109 | +0.31(+0.56%) |
Aug 22, 2016 | 55.81 | 56.21 | 55.68 | 56.12 | 2,899,999 | +0.31(+0.55%) |
Aug 19, 2016 | 56.53 | 56.60 | 55.79 | 55.81 | 4,031,350 | -0.91(-1.60%) |
Aug 18, 2016 | 56.17 | 56.79 | 56.11 | 56.72 | 3,349,846 | +0.55(+0.98%) |
Aug 17, 2016 | 56.03 | 56.28 | 55.78 | 56.17 | 2,838,512 | +0.05(+0.09%) |
Aug 16, 2016 | 56.00 | 56.44 | 55.95 | 56.12 | 2,652,630 | -0.09(-0.16%) |
Aug 15, 2016 | 56.20 | 56.58 | 56.15 | 56.21 | 2,227,809 | -0.01(-0.02%) |
Aug 12, 2016 | 55.98 | 56.67 | 55.88 | 56.22 | 3,613,997 | -0.01(-0.02%) |
Aug 11, 2016 | 55.53 | 56.47 | 55.53 | 56.23 | 4,025,626 | +0.95(+1.72%) |
Aug 10, 2016 | 55.74 | 55.93 | 55.23 | 55.28 | 4,127,619 | -0.36(-0.65%) |
Aug 09, 2016 | 55.56 | 56.15 | 55.56 | 55.65 | 3,345,358 | -0.03(-0.06%) |
Aug 08, 2016 | 55.61 | 55.73 | 55.34 | 55.68 | 4,956,081 | +0.22(+0.39%) |
Aug 05, 2016 | 55.50 | 55.79 | 55.37 | 55.46 | 2,782,610 | +0.20(+0.36%) |
Aug 04, 2016 | 55.16 | 55.53 | 54.96 | 55.26 | 2,871,101 | +0.03(+0.06%) |
Aug 03, 2016 | 55.11 | 55.24 | 54.85 | 55.23 | 2,958,297 | +0.04(+0.07%) |
Aug 02, 2016 | 55.81 | 55.84 | 54.80 | 55.19 | 3,712,204 | -0.69(-1.24%) |