Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 60.91 | 60.91 | 60.30 | 60.63 | 85,595 | +0.05(+0.08%) |
Jul 28, 2017 | 60.30 | 60.91 | 60.16 | 60.58 | 85,919 | +0.33(+0.55%) |
Jul 27, 2017 | 60.49 | 60.49 | 59.78 | 60.26 | 53,575 | +0.05(+0.08%) |
Jul 26, 2017 | 61.06 | 61.06 | 60.21 | 60.21 | 70,340 | -0.71(-1.16%) |
Jul 25, 2017 | 60.82 | 61.24 | 60.63 | 60.91 | 57,881 | +0.47(+0.78%) |
Jul 24, 2017 | 60.73 | 60.73 | 59.88 | 60.44 | 73,257 | -0.38(-0.62%) |
Jul 21, 2017 | 61.48 | 61.57 | 60.73 | 60.82 | 98,837 | -0.33(-0.54%) |
Jul 20, 2017 | 61.06 | 61.15 | 60.42 | 61.15 | 116,909 | +0.05(+0.08%) |
Jul 19, 2017 | 60.07 | 61.20 | 60.07 | 61.10 | 156,083 | +1.04(+1.72%) |
Jul 18, 2017 | 60.07 | 60.44 | 59.88 | 60.07 | 106,658 | -0.24(-0.39%) |
Jul 17, 2017 | 59.78 | 60.40 | 59.55 | 60.30 | 114,207 | +0.42(+0.71%) |
Jul 14, 2017 | 59.60 | 60.07 | 59.31 | 59.88 | 117,794 | +0.33(+0.55%) |
Jul 13, 2017 | 59.08 | 59.78 | 59.08 | 59.55 | 104,293 | +0.52(+0.88%) |
Jul 12, 2017 | 59.50 | 59.88 | 58.80 | 59.03 | 88,057 | +0.00(+0.00%) |
Jul 11, 2017 | 58.75 | 59.71 | 58.40 | 59.03 | 88,640 | +0.14(+0.24%) |
Jul 10, 2017 | 59.03 | 59.45 | 58.51 | 58.89 | 66,285 | -0.38(-0.64%) |
Jul 07, 2017 | 58.75 | 59.41 | 58.33 | 59.27 | 79,210 | +0.56(+0.96%) |
Jul 06, 2017 | 58.37 | 59.41 | 58.37 | 58.70 | 86,908 | -0.14(-0.24%) |
Jul 05, 2017 | 59.31 | 59.34 | 58.33 | 58.84 | 99,428 | -0.47(-0.79%) |
Jul 03, 2017 | 59.78 | 59.97 | 59.22 | 59.31 | 59,657 | -0.19(-0.32%) |
Jun 30, 2017 | 58.65 | 59.74 | 58.65 | 59.50 | 144,201 | +0.85(+1.44%) |
Jun 29, 2017 | 58.89 | 59.22 | 57.85 | 58.65 | 95,654 | -0.24(-0.40%) |
Jun 28, 2017 | 58.80 | 59.36 | 58.23 | 58.89 | 93,254 | +0.61(+1.05%) |
Jun 27, 2017 | 58.47 | 58.70 | 58.23 | 58.28 | 124,188 | -0.09(-0.16%) |
Jun 26, 2017 | 58.37 | 58.70 | 58.14 | 58.37 | 95,328 | +0.19(+0.32%) |
Jun 23, 2017 | 57.52 | 58.33 | 57.52 | 58.18 | 356,768 | +0.66(+1.15%) |
Jun 22, 2017 | 57.01 | 57.85 | 56.77 | 57.52 | 173,612 | +0.42(+0.74%) |
Jun 21, 2017 | 58.61 | 58.61 | 56.96 | 57.10 | 88,959 | -1.22(-2.10%) |
Jun 20, 2017 | 58.80 | 59.03 | 58.04 | 58.33 | 69,904 | -0.71(-1.20%) |
Jun 19, 2017 | 59.22 | 59.36 | 58.84 | 59.03 | 92,921 | -0.14(-0.24%) |
Jun 16, 2017 | 59.17 | 59.64 | 59.03 | 59.17 | 273,090 | -0.56(-0.95%) |
Jun 15, 2017 | 59.17 | 60.16 | 59.17 | 59.74 | 61,536 | -0.33(-0.55%) |
Jun 14, 2017 | 60.40 | 60.54 | 59.69 | 60.07 | 102,446 | -0.19(-0.31%) |
Jun 13, 2017 | 60.73 | 61.01 | 59.69 | 60.26 | 107,524 | -0.38(-0.62%) |
Jun 12, 2017 | 60.73 | 61.48 | 60.40 | 60.63 | 99,373 | -0.19(-0.31%) |
Jun 09, 2017 | 60.77 | 61.10 | 60.54 | 60.82 | 134,501 | +0.09(+0.16%) |
Jun 08, 2017 | 59.97 | 60.91 | 59.74 | 60.73 | 159,698 | +0.71(+1.18%) |
Jun 07, 2017 | 60.21 | 60.40 | 59.83 | 60.02 | 114,736 | -0.14(-0.23%) |
Jun 06, 2017 | 59.60 | 60.30 | 59.20 | 60.16 | 120,033 | +0.09(+0.16%) |
Jun 05, 2017 | 59.64 | 61.15 | 59.64 | 60.07 | 174,160 | +0.28(+0.47%) |
Jun 02, 2017 | 59.27 | 61.10 | 59.27 | 59.78 | 157,671 | +0.66(+1.11%) |
Jun 01, 2017 | 58.80 | 59.13 | 58.37 | 59.13 | 89,794 | +0.66(+1.13%) |
May 31, 2017 | 58.23 | 58.75 | 57.67 | 58.47 | 89,705 | +0.51(+0.88%) |
May 30, 2017 | 58.10 | 58.29 | 57.39 | 57.96 | 78,672 | -0.38(-0.64%) |
May 26, 2017 | 58.47 | 58.47 | 57.86 | 58.33 | 64,746 | -0.09(-0.16%) |
May 25, 2017 | 58.62 | 58.62 | 58.24 | 58.43 | 92,073 | +0.00(+0.00%) |
May 24, 2017 | 59.23 | 59.51 | 58.19 | 58.43 | 70,692 | -0.66(-1.11%) |
May 23, 2017 | 58.99 | 59.23 | 58.47 | 59.08 | 79,980 | +0.23(+0.40%) |
May 22, 2017 | 59.69 | 59.79 | 58.66 | 58.85 | 83,732 | -0.61(-1.03%) |
May 19, 2017 | 59.13 | 59.93 | 58.90 | 59.46 | 156,017 | +0.66(+1.12%) |
May 18, 2017 | 58.66 | 59.69 | 58.29 | 58.80 | 254,544 | +0.14(+0.24%) |
May 17, 2017 | 59.41 | 59.32 | 58.15 | 58.66 | 219,378 | -0.75(-1.26%) |
May 16, 2017 | 59.41 | 59.55 | 59.13 | 59.41 | 71,001 | -0.09(-0.16%) |
May 15, 2017 | 59.18 | 59.74 | 59.18 | 59.51 | 103,312 | +0.38(+0.65%) |
May 12, 2017 | 59.69 | 59.69 | 58.90 | 59.12 | 108,359 | -0.57(-0.96%) |
May 11, 2017 | 60.02 | 60.30 | 59.04 | 59.69 | 80,153 | -0.42(-0.70%) |
May 10, 2017 | 59.60 | 60.45 | 58.62 | 60.12 | 161,050 | +0.61(+1.03%) |
May 09, 2017 | 59.98 | 60.30 | 59.27 | 59.51 | 173,089 | -0.47(-0.78%) |
May 08, 2017 | 61.85 | 62.23 | 59.93 | 59.98 | 168,509 | -1.88(-3.03%) |
May 05, 2017 | 59.32 | 61.95 | 59.32 | 61.85 | 306,626 | +4.55(+7.94%) |
May 04, 2017 | 57.30 | 57.72 | 57.02 | 57.30 | 174,299 | -0.05(-0.08%) |
May 03, 2017 | 57.72 | 57.86 | 56.97 | 57.35 | 219,544 | -0.70(-1.21%) |
May 02, 2017 | 57.91 | 58.43 | 57.91 | 58.05 | 199,015 | +0.14(+0.24%) |
May 01, 2017 | 58.57 | 58.57 | 57.82 | 57.91 | 120,816 | -0.47(-0.80%) |
Apr 28, 2017 | 58.71 | 58.94 | 58.19 | 58.38 | 163,892 | -0.42(-0.72%) |
Apr 27, 2017 | 59.18 | 59.23 | 58.62 | 58.80 | 125,311 | -0.33(-0.56%) |
Apr 26, 2017 | 58.80 | 59.46 | 58.76 | 59.13 | 164,024 | +0.23(+0.40%) |
Apr 25, 2017 | 58.94 | 59.84 | 58.85 | 58.90 | 134,583 | +0.38(+0.64%) |
Apr 24, 2017 | 58.01 | 58.76 | 57.86 | 58.52 | 90,071 | +1.31(+2.30%) |
Apr 21, 2017 | 57.25 | 57.70 | 56.69 | 57.21 | 137,945 | -0.14(-0.25%) |
Apr 20, 2017 | 56.55 | 57.44 | 56.46 | 57.35 | 107,469 | +0.94(+1.66%) |
Apr 19, 2017 | 56.74 | 57.07 | 56.32 | 56.41 | 70,361 | -0.09(-0.17%) |
Apr 18, 2017 | 55.99 | 56.53 | 55.85 | 56.50 | 66,666 | +0.09(+0.17%) |
Apr 17, 2017 | 55.89 | 56.46 | 55.80 | 56.41 | 94,402 | +0.70(+1.26%) |
Apr 13, 2017 | 56.60 | 56.93 | 55.61 | 55.71 | 96,134 | -0.99(-1.74%) |
Apr 12, 2017 | 57.77 | 57.77 | 56.69 | 56.69 | 119,619 | -1.36(-2.34%) |
Apr 11, 2017 | 57.30 | 58.05 | 57.16 | 58.05 | 117,135 | +0.52(+0.90%) |
Apr 10, 2017 | 57.82 | 58.24 | 57.30 | 57.54 | 86,267 | -0.23(-0.41%) |
Apr 07, 2017 | 57.44 | 57.82 | 57.30 | 57.77 | 178,464 | +0.28(+0.49%) |
Apr 06, 2017 | 56.83 | 57.91 | 56.64 | 57.49 | 125,883 | +0.75(+1.32%) |
Apr 05, 2017 | 57.49 | 58.38 | 56.69 | 56.74 | 209,042 | -0.47(-0.82%) |
Apr 04, 2017 | 57.39 | 57.72 | 57.07 | 57.21 | 101,473 | -0.14(-0.25%) |
Apr 03, 2017 | 58.47 | 58.71 | 57.11 | 57.35 | 203,210 | -1.17(-2.00%) |
Mar 31, 2017 | 58.52 | 59.13 | 58.29 | 58.52 | 298,979 | -0.05(-0.08%) |
Mar 30, 2017 | 58.19 | 58.80 | 58.19 | 58.57 | 111,687 | +0.42(+0.73%) |
Mar 29, 2017 | 57.77 | 58.38 | 57.63 | 58.15 | 171,216 | +0.33(+0.57%) |
Mar 28, 2017 | 56.93 | 57.93 | 56.69 | 57.82 | 111,450 | +0.80(+1.40%) |
Mar 27, 2017 | 56.41 | 57.35 | 56.03 | 57.02 | 100,583 | +0.05(+0.08%) |
Mar 24, 2017 | 57.49 | 57.72 | 56.74 | 56.97 | 89,601 | -0.23(-0.41%) |
Mar 23, 2017 | 56.36 | 57.96 | 56.36 | 57.21 | 97,520 | +0.80(+1.41%) |
Mar 22, 2017 | 56.78 | 56.88 | 56.03 | 56.41 | 88,764 | -0.33(-0.58%) |
Mar 21, 2017 | 57.86 | 57.86 | 56.36 | 56.74 | 156,093 | -0.80(-1.39%) |
Mar 20, 2017 | 57.96 | 58.15 | 57.47 | 57.54 | 125,874 | -0.42(-0.73%) |
Mar 17, 2017 | 58.01 | 58.48 | 57.68 | 57.96 | 397,587 | -0.14(-0.24%) |
Mar 16, 2017 | 58.52 | 58.71 | 57.96 | 58.10 | 173,907 | -0.38(-0.64%) |
Mar 15, 2017 | 57.91 | 58.57 | 57.35 | 58.47 | 259,820 | +0.80(+1.38%) |
Mar 14, 2017 | 58.01 | 58.05 | 57.44 | 57.68 | 111,959 | -0.52(-0.89%) |
Mar 13, 2017 | 58.57 | 57.96 | 58.19 | 92,523 | +0.19(+0.32%) | |
Mar 10, 2017 | 58.33 | 58.64 | 57.58 | 58.01 | 118,836 | +0.14(+0.24%) |
Mar 09, 2017 | 57.82 | 58.15 | 57.49 | 57.86 | 112,697 | -0.19(-0.32%) |
Mar 08, 2017 | 58.80 | 58.90 | 58.05 | 58.05 | 95,082 | -0.75(-1.28%) |
Mar 07, 2017 | 59.27 | 59.88 | 58.71 | 58.80 | 109,185 | -0.70(-1.18%) |
Mar 06, 2017 | 59.37 | 59.98 | 59.23 | 59.51 | 78,304 | -0.38(-0.63%) |
Mar 03, 2017 | 60.21 | 60.49 | 59.74 | 59.88 | 149,157 | -0.28(-0.47%) |
Mar 02, 2017 | 61.43 | 61.43 | 60.07 | 60.16 | 123,985 | -1.64(-2.66%) |
Mar 01, 2017 | 60.96 | 61.85 | 60.63 | 61.81 | 159,160 | +1.78(+2.97%) |
Feb 28, 2017 | 60.49 | 60.69 | 59.69 | 60.02 | 200,850 | -0.77(-1.27%) |
Feb 27, 2017 | 60.04 | 60.93 | 59.95 | 60.79 | 188,544 | +0.75(+1.25%) |
Feb 24, 2017 | 58.87 | 60.23 | 58.55 | 60.04 | 191,118 | +0.84(+1.42%) |
Feb 23, 2017 | 60.65 | 60.65 | 59.15 | 59.20 | 144,378 | -1.12(-1.86%) |
Feb 22, 2017 | 59.62 | 60.56 | 59.25 | 60.32 | 186,631 | +0.56(+0.94%) |
Feb 21, 2017 | 58.31 | 59.90 | 58.31 | 59.76 | 145,643 | +1.50(+2.57%) |
Feb 17, 2017 | 58.27 | 58.27 | 58.27 | 0 | -0.70(-1.19%) | |
Feb 16, 2017 | 58.45 | 58.97 | 58.27 | 58.97 | 148,145 | +0.61(+1.04%) |
Feb 15, 2017 | 58.45 | 58.45 | 57.52 | 58.36 | 257,538 | -0.05(-0.08%) |
Feb 14, 2017 | 59.25 | 59.53 | 58.08 | 58.41 | 174,252 | -1.03(-1.73%) |
Feb 13, 2017 | 59.15 | 61.26 | 59.01 | 59.44 | 322,975 | +0.37(+0.63%) |
Feb 10, 2017 | 61.03 | 61.03 | 56.21 | 59.06 | 671,398 | -2.62(-4.25%) |
Feb 09, 2017 | 61.26 | 61.78 | 61.17 | 61.68 | 254,785 | +0.47(+0.76%) |
Feb 08, 2017 | 61.35 | 61.68 | 60.98 | 61.21 | 101,324 | -0.47(-0.76%) |
Feb 07, 2017 | 62.24 | 62.57 | 61.45 | 61.68 | 83,462 | -0.33(-0.53%) |
Feb 06, 2017 | 63.13 | 63.13 | 61.49 | 62.01 | 100,717 | -1.36(-2.14%) |
Feb 03, 2017 | 62.15 | 63.37 | 61.82 | 63.37 | 118,507 | +1.78(+2.89%) |
Feb 02, 2017 | 61.63 | 62.01 | 61.03 | 61.59 | 116,245 | -0.28(-0.45%) |
Feb 01, 2017 | 62.15 | 62.76 | 61.26 | 61.87 | 136,474 | +0.09(+0.15%) |
Jan 31, 2017 | 61.12 | 61.96 | 60.51 | 61.78 | 260,535 | +0.46(+0.75%) |
Jan 30, 2017 | 61.21 | 61.40 | 60.23 | 61.32 | 175,300 | -0.18(-0.29%) |
Jan 27, 2017 | 60.32 | 61.96 | 60.23 | 61.49 | 224,596 | +1.31(+2.18%) |
Jan 26, 2017 | 60.00 | 60.37 | 59.58 | 60.18 | 116,648 | -0.14(-0.23%) |
Jan 25, 2017 | 59.62 | 60.51 | 59.06 | 60.32 | 214,781 | +0.94(+1.58%) |
Jan 24, 2017 | 59.58 | 59.86 | 58.92 | 59.39 | 331,446 | +0.05(+0.08%) |
Jan 23, 2017 | 59.48 | 60.04 | 58.87 | 59.34 | 139,129 | -0.66(-1.09%) |
Jan 20, 2017 | 59.72 | 60.32 | 59.67 | 60.00 | 81,373 | +0.28(+0.47%) |
Jan 19, 2017 | 60.09 | 60.37 | 59.39 | 59.72 | 60,141 | -0.23(-0.39%) |
Jan 18, 2017 | 59.76 | 60.18 | 58.75 | 59.95 | 73,181 | +0.23(+0.39%) |
Jan 17, 2017 | 60.56 | 60.56 | 59.34 | 59.72 | 80,172 | -1.08(-1.77%) |
Jan 13, 2017 | 60.79 | 60.79 | 60.79 | 0 | +1.26(+2.12%) | |
Jan 12, 2017 | 60.98 | 61.03 | 58.99 | 59.53 | 150,167 | -1.45(-2.38%) |
Jan 11, 2017 | 61.03 | 61.38 | 60.65 | 60.98 | 174,063 | +0.09(+0.15%) |
Jan 10, 2017 | 60.32 | 61.07 | 60.32 | 60.89 | 108,334 | +0.80(+1.32%) |
Jan 09, 2017 | 61.03 | 61.17 | 60.09 | 60.09 | 62,969 | -0.98(-1.61%) |
Jan 06, 2017 | 62.01 | 62.06 | 61.03 | 61.07 | 78,490 | -0.75(-1.21%) |
Jan 05, 2017 | 61.26 | 61.96 | 61.07 | 61.82 | 173,682 | +0.47(+0.76%) |
Jan 04, 2017 | 61.63 | 62.11 | 60.79 | 61.35 | 339,341 | -0.23(-0.38%) |
Jan 03, 2017 | 61.59 | 62.15 | 60.93 | 61.59 | 143,365 | +0.56(+0.92%) |
Dec 30, 2016 | 61.03 | 61.03 | 61.03 | 0 | -0.51(-0.84%) | |
Dec 29, 2016 | 61.35 | 61.68 | 61.12 | 61.54 | 47,303 | +0.28(+0.46%) |
Dec 28, 2016 | 62.29 | 62.62 | 61.21 | 61.26 | 73,827 | -1.03(-1.65%) |
Dec 27, 2016 | 62.20 | 62.62 | 62.15 | 62.29 | 86,621 | +0.20(+0.32%) |
Dec 23, 2016 | 62.09 | 62.09 | 62.09 | 0 | +0.08(+0.14%) | |
Dec 22, 2016 | 62.48 | 62.48 | 61.68 | 62.01 | 112,408 | -0.33(-0.53%) |
Dec 21, 2016 | 62.99 | 63.04 | 62.24 | 62.34 | 102,142 | -0.56(-0.89%) |
Dec 20, 2016 | 62.90 | 63.13 | 62.76 | 62.90 | 170,244 | +0.23(+0.37%) |
Dec 19, 2016 | 63.65 | 63.93 | 61.82 | 62.66 | 265,401 | -0.98(-1.54%) |
Dec 16, 2016 | 64.02 | 64.35 | 63.51 | 63.65 | 359,849 | -0.28(-0.44%) |
Dec 15, 2016 | 63.93 | 65.00 | 63.51 | 63.93 | 206,577 | -0.19(-0.29%) |
Dec 14, 2016 | 64.96 | 65.19 | 64.02 | 64.12 | 140,789 | -0.94(-1.44%) |
Dec 13, 2016 | 65.71 | 65.89 | 64.82 | 65.05 | 127,803 | -0.14(-0.22%) |
Dec 12, 2016 | 65.94 | 66.50 | 65.00 | 65.19 | 96,022 | -0.89(-1.35%) |
Dec 09, 2016 | 65.24 | 66.08 | 64.93 | 66.08 | 110,622 | +0.98(+1.51%) |
Dec 08, 2016 | 64.91 | 65.57 | 64.30 | 65.10 | 209,156 | +0.28(+0.43%) |
Dec 07, 2016 | 64.30 | 65.10 | 64.07 | 64.82 | 123,019 | +0.51(+0.80%) |
Dec 06, 2016 | 63.55 | 64.30 | 63.09 | 64.30 | 145,484 | +0.61(+0.96%) |
Dec 05, 2016 | 64.16 | 64.49 | 62.97 | 63.69 | 265,592 | -0.05(-0.07%) |
Dec 02, 2016 | 64.35 | 64.35 | 63.41 | 63.74 | 168,435 | -0.66(-1.02%) |
Dec 01, 2016 | 64.40 | 64.72 | 63.93 | 64.40 | 148,047 | +0.47(+0.73%) |
Nov 30, 2016 | 63.88 | 64.44 | 63.27 | 63.93 | 132,575 | +0.12(+0.19%) |
Nov 29, 2016 | 63.99 | 64.65 | 63.62 | 63.81 | 101,752 | -0.28(-0.44%) |
Nov 28, 2016 | 64.51 | 64.88 | 63.67 | 64.09 | 159,715 | -0.70(-1.08%) |
Nov 25, 2016 | 64.37 | 64.93 | 63.43 | 64.79 | 76,017 | +0.42(+0.65%) |
Nov 23, 2016 | 64.37 | 64.37 | 64.37 | 0 | +0.65(+1.03%) | |
Nov 22, 2016 | 63.95 | 64.04 | 62.41 | 63.71 | 439,298 | +0.05(+0.07%) |
Nov 21, 2016 | 64.51 | 64.93 | 62.83 | 63.67 | 190,850 | -0.51(-0.80%) |
Nov 18, 2016 | 64.27 | 64.32 | 63.81 | 64.18 | 198,700 | +0.19(+0.29%) |
Nov 17, 2016 | 64.37 | 65.21 | 63.90 | 63.99 | 154,604 | -0.37(-0.58%) |
Nov 16, 2016 | 63.43 | 64.37 | 63.39 | 64.37 | 171,873 | +0.51(+0.80%) |
Nov 15, 2016 | 63.48 | 64.13 | 63.01 | 63.85 | 115,529 | +0.42(+0.66%) |
Nov 14, 2016 | 63.76 | 64.88 | 63.11 | 63.43 | 153,018 | -0.37(-0.59%) |
Nov 11, 2016 | 62.92 | 63.90 | 62.92 | 63.81 | 265,500 | +0.89(+1.41%) |
Nov 10, 2016 | 59.98 | 63.06 | 59.89 | 62.92 | 443,575 | +3.45(+5.81%) |
Nov 09, 2016 | 57.88 | 59.56 | 57.18 | 59.47 | 266,983 | +0.84(+1.43%) |
Nov 08, 2016 | 58.44 | 58.91 | 58.16 | 58.63 | 129,649 | +0.19(+0.32%) |
Nov 07, 2016 | 58.72 | 58.77 | 58.16 | 58.44 | 218,980 | +0.79(+1.38%) |
Nov 04, 2016 | 57.04 | 58.42 | 57.02 | 57.65 | 213,672 | +0.89(+1.56%) |
Nov 03, 2016 | 54.47 | 58.02 | 54.47 | 56.76 | 466,908 | +1.21(+2.18%) |
Nov 02, 2016 | 55.22 | 55.87 | 54.89 | 55.54 | 191,933 | +0.23(+0.42%) |
Nov 01, 2016 | 56.06 | 56.10 | 54.98 | 55.31 | 171,316 | -0.70(-1.25%) |
Oct 31, 2016 | 56.20 | 56.81 | 55.54 | 56.01 | 164,979 | +0.05(+0.08%) |
Oct 28, 2016 | 56.20 | 56.71 | 55.73 | 55.96 | 193,817 | -0.19(-0.33%) |
Oct 27, 2016 | 57.55 | 57.55 | 55.92 | 56.15 | 147,855 | -1.07(-1.88%) |
Oct 26, 2016 | 57.23 | 57.74 | 57.09 | 57.23 | 139,158 | -0.19(-0.33%) |
Oct 25, 2016 | 57.55 | 57.83 | 57.18 | 57.41 | 103,798 | -0.14(-0.24%) |
Oct 24, 2016 | 57.69 | 58.35 | 57.23 | 57.55 | 80,399 | +0.23(+0.41%) |
Oct 21, 2016 | 56.43 | 57.55 | 56.10 | 57.32 | 104,548 | +0.13(+0.23%) |
Oct 20, 2016 | 57.97 | 58.25 | 57.13 | 57.19 | 128,151 | -1.06(-1.83%) |
Oct 19, 2016 | 58.44 | 58.86 | 57.97 | 58.25 | 95,347 | -0.09(-0.16%) |
Oct 18, 2016 | 58.91 | 58.91 | 58.21 | 58.35 | 113,241 | +0.00(+0.00%) |
Oct 17, 2016 | 58.21 | 58.53 | 57.93 | 58.35 | 50,028 | +0.21(+0.37%) |
Oct 14, 2016 | 58.35 | 58.85 | 57.80 | 58.13 | 100,293 | +0.00(+0.00%) |
Oct 13, 2016 | 58.35 | 58.48 | 57.65 | 58.13 | 93,599 | -0.68(-1.16%) |
Oct 12, 2016 | 58.14 | 58.91 | 57.96 | 58.81 | 206,347 | +0.77(+1.32%) |
Oct 11, 2016 | 59.75 | 59.75 | 57.92 | 58.05 | 110,778 | -1.69(-2.83%) |
Oct 10, 2016 | 59.66 | 60.15 | 59.16 | 59.74 | 113,417 | +0.32(+0.53%) |
Oct 07, 2016 | 60.53 | 60.56 | 59.40 | 59.42 | 175,027 | -1.25(-2.06%) |
Oct 06, 2016 | 60.32 | 60.74 | 59.72 | 60.67 | 103,350 | +0.30(+0.49%) |
Oct 05, 2016 | 60.92 | 61.07 | 60.12 | 60.37 | 144,631 | -0.13(-0.22%) |
Oct 04, 2016 | 60.59 | 61.24 | 60.34 | 60.50 | 117,759 | -0.01(-0.02%) |
Oct 03, 2016 | 60.32 | 60.53 | 59.89 | 60.51 | 131,412 | -0.02(-0.03%) |
Sep 30, 2016 | 59.90 | 60.79 | 59.33 | 60.53 | 109,549 | +1.09(+1.84%) |
Sep 29, 2016 | 60.32 | 60.42 | 59.42 | 59.44 | 185,436 | -0.78(-1.30%) |
Sep 28, 2016 | 59.51 | 60.39 | 59.29 | 60.22 | 160,323 | +1.02(+1.72%) |
Sep 27, 2016 | 58.58 | 59.74 | 58.58 | 59.20 | 126,993 | +0.41(+0.70%) |
Sep 26, 2016 | 58.55 | 59.56 | 58.41 | 58.79 | 112,626 | -0.28(-0.47%) |
Sep 23, 2016 | 59.99 | 60.01 | 59.02 | 59.07 | 145,479 | -1.26(-2.09%) |
Sep 22, 2016 | 59.24 | 60.33 | 59.10 | 60.33 | 111,414 | +1.58(+2.69%) |
Sep 21, 2016 | 58.27 | 58.80 | 57.94 | 58.76 | 108,146 | +1.05(+1.83%) |
Sep 20, 2016 | 58.26 | 58.46 | 57.33 | 57.70 | 121,104 | -0.05(-0.08%) |
Sep 19, 2016 | 57.91 | 58.70 | 57.52 | 57.75 | 175,004 | +0.26(+0.45%) |
Sep 16, 2016 | 57.48 | 57.79 | 56.99 | 57.49 | 307,974 | -0.35(-0.60%) |
Sep 15, 2016 | 56.96 | 57.87 | 56.80 | 57.83 | 82,980 | +0.81(+1.42%) |
Sep 14, 2016 | 57.50 | 57.56 | 56.79 | 57.02 | 101,191 | -0.27(-0.47%) |
Sep 13, 2016 | 58.16 | 58.47 | 57.23 | 57.29 | 119,321 | -1.50(-2.56%) |
Sep 12, 2016 | 58.72 | 59.35 | 58.53 | 58.79 | 197,632 | +0.07(+0.13%) |
Sep 09, 2016 | 60.61 | 60.61 | 58.72 | 58.72 | 146,951 | -2.23(-3.66%) |
Sep 08, 2016 | 61.31 | 61.31 | 60.79 | 60.95 | 75,162 | -0.36(-0.59%) |
Sep 07, 2016 | 60.94 | 61.32 | 60.68 | 61.31 | 87,032 | +0.43(+0.71%) |
Sep 06, 2016 | 61.55 | 61.61 | 60.60 | 60.88 | 104,934 | -0.63(-1.03%) |
Sep 02, 2016 | 61.16 | 61.52 | 61.52 | 61.52 | 99,622 | +0.77(+1.28%) |
Sep 01, 2016 | 60.17 | 60.77 | 59.72 | 60.74 | 131,021 | +0.63(+1.04%) |
Aug 31, 2016 | 60.61 | 60.67 | 59.87 | 60.12 | 87,620 | -0.70(-1.15%) |
Aug 30, 2016 | 60.87 | 61.08 | 60.42 | 60.82 | 68,669 | -0.12(-0.20%) |
Aug 29, 2016 | 61.03 | 61.17 | 60.77 | 60.94 | 75,470 | +0.15(+0.24%) |
Aug 26, 2016 | 60.98 | 61.41 | 60.46 | 60.79 | 96,202 | +0.01(+0.02%) |
Aug 25, 2016 | 60.37 | 60.79 | 60.11 | 60.78 | 110,012 | +0.44(+0.73%) |
Aug 24, 2016 | 60.65 | 60.67 | 60.15 | 60.34 | 64,013 | -0.30(-0.49%) |
Aug 23, 2016 | 60.79 | 60.90 | 60.51 | 60.64 | 122,840 | +0.08(+0.14%) |
Aug 22, 2016 | 60.78 | 60.80 | 60.09 | 60.56 | 91,511 | -0.09(-0.15%) |
Aug 19, 2016 | 60.41 | 60.72 | 60.01 | 60.65 | 194,592 | +0.14(+0.23%) |
Aug 18, 2016 | 59.97 | 60.58 | 59.97 | 60.51 | 95,461 | +0.46(+0.76%) |
Aug 17, 2016 | 60.21 | 60.27 | 59.89 | 60.06 | 111,753 | +0.04(+0.06%) |
Aug 16, 2016 | 60.61 | 60.72 | 60.00 | 60.02 | 99,516 | -0.71(-1.17%) |
Aug 15, 2016 | 60.60 | 61.27 | 60.60 | 60.73 | 117,784 | +0.04(+0.06%) |
Aug 12, 2016 | 60.74 | 61.09 | 60.28 | 60.69 | 136,901 | -0.24(-0.40%) |
Aug 11, 2016 | 59.58 | 61.08 | 59.57 | 60.93 | 169,661 | +1.72(+2.91%) |
Aug 10, 2016 | 58.40 | 59.25 | 58.28 | 59.21 | 147,143 | +0.89(+1.53%) |
Aug 09, 2016 | 58.11 | 58.33 | 57.52 | 58.31 | 277,354 | +0.07(+0.13%) |
Aug 08, 2016 | 58.35 | 58.49 | 58.04 | 58.24 | 277,023 | +0.02(+0.03%) |
Aug 05, 2016 | 58.84 | 58.84 | 57.91 | 58.22 | 459,529 | +0.97(+1.69%) |
Aug 04, 2016 | 56.75 | 57.82 | 56.75 | 57.25 | 188,587 | +0.88(+1.57%) |
Aug 03, 2016 | 56.53 | 56.58 | 56.02 | 56.37 | 150,321 | -0.25(-0.44%) |
Aug 02, 2016 | 56.84 | 56.97 | 56.53 | 56.62 | 109,675 | -0.48(-0.85%) |