Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 56.79 | 57.04 | 56.58 | 56.92 | 2,635,309 | +0.14(+0.25%) |
Jul 28, 2017 | 56.89 | 57.02 | 56.62 | 56.78 | 1,671,569 | -0.10(-0.17%) |
Jul 27, 2017 | 56.69 | 56.96 | 56.63 | 56.88 | 2,106,142 | +0.05(+0.09%) |
Jul 26, 2017 | 56.57 | 56.86 | 56.49 | 56.83 | 1,892,054 | +0.19(+0.34%) |
Jul 25, 2017 | 56.68 | 56.81 | 56.35 | 56.63 | 2,417,617 | +0.01(+0.03%) |
Jul 24, 2017 | 57.20 | 57.20 | 56.52 | 56.62 | 2,478,259 | -0.59(-1.03%) |
Jul 21, 2017 | 56.69 | 57.21 | 56.61 | 57.21 | 3,135,020 | +0.46(+0.81%) |
Jul 20, 2017 | 56.97 | 56.97 | 56.56 | 56.75 | 2,999,070 | -0.02(-0.04%) |
Jul 19, 2017 | 56.73 | 56.80 | 56.60 | 56.77 | 1,908,113 | +0.09(+0.16%) |
Jul 18, 2017 | 56.61 | 56.85 | 56.42 | 56.69 | 2,127,020 | +0.18(+0.31%) |
Jul 17, 2017 | 56.46 | 56.56 | 56.31 | 56.51 | 1,782,343 | +0.05(+0.09%) |
Jul 14, 2017 | 56.49 | 56.72 | 56.42 | 56.46 | 2,345,495 | +0.32(+0.58%) |
Jul 13, 2017 | 56.40 | 56.43 | 56.10 | 56.13 | 2,117,375 | -0.35(-0.61%) |
Jul 12, 2017 | 56.60 | 56.79 | 56.42 | 56.48 | 3,180,476 | +0.41(+0.72%) |
Jul 11, 2017 | 55.76 | 56.10 | 55.61 | 56.07 | 3,594,462 | +0.32(+0.57%) |
Jul 10, 2017 | 55.94 | 56.04 | 55.68 | 55.76 | 4,861,426 | -0.14(-0.25%) |
Jul 07, 2017 | 55.90 | 56.07 | 55.73 | 55.90 | 2,287,327 | +0.05(+0.09%) |
Jul 06, 2017 | 55.84 | 56.02 | 55.63 | 55.85 | 2,757,133 | -0.06(-0.11%) |
Jul 05, 2017 | 56.16 | 56.24 | 55.85 | 55.90 | 4,541,676 | -0.22(-0.39%) |
Jul 03, 2017 | 56.75 | 56.91 | 56.07 | 56.13 | 1,864,575 | -0.39(-0.69%) |
Jun 30, 2017 | 56.89 | 57.24 | 56.51 | 56.52 | 3,992,833 | -0.32(-0.56%) |
Jun 29, 2017 | 56.52 | 57.11 | 56.18 | 56.83 | 5,149,910 | +0.01(+0.01%) |
Jun 28, 2017 | 57.63 | 57.64 | 56.77 | 56.83 | 4,237,074 | -0.63(-1.09%) |
Jun 27, 2017 | 57.84 | 57.96 | 57.36 | 57.45 | 4,470,024 | -0.55(-0.95%) |
Jun 26, 2017 | 57.89 | 58.60 | 57.66 | 58.01 | 5,713,342 | +0.19(+0.33%) |
Jun 23, 2017 | 58.21 | 58.38 | 57.60 | 57.81 | 5,162,024 | -0.40(-0.68%) |
Jun 22, 2017 | 58.20 | 58.51 | 58.08 | 58.21 | 3,414,545 | -0.17(-0.29%) |
Jun 21, 2017 | 59.15 | 59.16 | 58.06 | 58.38 | 3,447,133 | -0.77(-1.30%) |
Jun 20, 2017 | 59.38 | 59.41 | 59.07 | 59.15 | 3,229,753 | -0.13(-0.21%) |
Jun 19, 2017 | 59.53 | 59.53 | 59.07 | 59.28 | 3,974,871 | -0.25(-0.42%) |
Jun 16, 2017 | 59.21 | 59.74 | 59.19 | 59.53 | 6,212,369 | +0.39(+0.66%) |
Jun 15, 2017 | 58.83 | 59.17 | 58.71 | 59.13 | 3,539,863 | +0.14(+0.24%) |
Jun 14, 2017 | 59.00 | 59.32 | 58.74 | 58.99 | 4,328,430 | +0.46(+0.78%) |
Jun 13, 2017 | 58.49 | 58.61 | 58.21 | 58.54 | 3,367,669 | -0.07(-0.11%) |
Jun 12, 2017 | 58.59 | 58.80 | 58.18 | 58.60 | 2,698,821 | +0.13(+0.23%) |
Jun 09, 2017 | 58.61 | 58.69 | 58.06 | 58.47 | 5,226,395 | -0.29(-0.49%) |
Jun 08, 2017 | 59.32 | 58.30 | 58.76 | 4,006,850 | -0.58(-0.98%) | |
Jun 07, 2017 | 59.37 | 59.44 | 59.18 | 59.34 | 4,577,527 | +0.12(+0.20%) |
Jun 06, 2017 | 59.60 | 59.65 | 59.14 | 59.22 | 3,125,301 | -0.28(-0.47%) |
Jun 05, 2017 | 59.89 | 59.89 | 59.42 | 59.50 | 3,223,459 | -0.38(-0.64%) |
Jun 02, 2017 | 60.10 | 60.22 | 59.75 | 59.89 | 3,430,495 | -0.15(-0.26%) |
Jun 01, 2017 | 59.57 | 60.04 | 59.25 | 60.04 | 3,079,881 | +0.47(+0.79%) |
May 31, 2017 | 59.20 | 59.84 | 59.20 | 59.57 | 3,276,871 | +0.37(+0.63%) |
May 30, 2017 | 59.14 | 59.40 | 58.96 | 59.20 | 2,570,129 | -0.01(-0.01%) |
May 26, 2017 | 59.07 | 59.32 | 59.01 | 59.20 | 2,847,689 | +0.04(+0.07%) |
May 25, 2017 | 58.59 | 59.23 | 58.52 | 59.16 | 2,566,945 | +0.50(+0.85%) |
May 24, 2017 | 58.32 | 58.70 | 58.23 | 58.66 | 2,103,269 | +0.42(+0.73%) |
May 23, 2017 | 58.23 | 58.72 | 58.13 | 58.24 | 2,900,511 | +0.01(+0.01%) |
May 22, 2017 | 57.10 | 58.33 | 57.10 | 58.23 | 3,221,979 | +0.81(+1.41%) |
May 19, 2017 | 57.34 | 57.43 | 56.68 | 57.42 | 3,720,809 | +0.20(+0.34%) |
May 18, 2017 | 56.71 | 57.42 | 56.40 | 57.22 | 4,614,451 | +0.61(+1.08%) |
May 17, 2017 | 56.41 | 56.94 | 56.22 | 56.61 | 3,479,550 | +0.20(+0.35%) |
May 16, 2017 | 57.01 | 57.11 | 56.37 | 56.41 | 3,086,031 | -0.56(-0.97%) |
May 15, 2017 | 56.84 | 57.11 | 56.66 | 56.97 | 2,500,386 | +0.03(+0.05%) |
May 12, 2017 | 56.84 | 57.20 | 56.69 | 56.94 | 2,011,500 | +0.23(+0.41%) |
May 11, 2017 | 56.68 | 56.78 | 56.31 | 56.71 | 1,947,990 | -0.09(-0.15%) |
May 10, 2017 | 56.65 | 56.92 | 56.47 | 56.79 | 2,629,657 | +0.18(+0.32%) |
May 09, 2017 | 57.22 | 57.33 | 56.49 | 56.61 | 2,126,838 | -0.77(-1.34%) |
May 08, 2017 | 57.17 | 57.43 | 56.84 | 57.38 | 2,826,074 | +0.22(+0.38%) |
May 05, 2017 | 56.65 | 57.38 | 56.65 | 57.16 | 3,135,756 | +0.68(+1.20%) |
May 04, 2017 | 56.00 | 56.54 | 55.81 | 56.48 | 3,346,865 | +0.53(+0.95%) |
May 03, 2017 | 56.31 | 56.43 | 55.85 | 55.95 | 3,082,133 | -0.47(-0.84%) |
May 02, 2017 | 56.33 | 56.50 | 56.21 | 56.42 | 1,713,287 | +0.20(+0.36%) |
May 01, 2017 | 56.59 | 56.66 | 56.19 | 56.22 | 2,246,763 | -0.36(-0.63%) |
Apr 28, 2017 | 56.74 | 56.87 | 56.48 | 56.57 | 2,739,439 | -0.19(-0.33%) |
Apr 27, 2017 | 56.63 | 56.94 | 56.57 | 56.76 | 2,180,588 | +0.15(+0.26%) |
Apr 26, 2017 | 56.71 | 57.00 | 56.59 | 56.62 | 2,060,909 | -0.15(-0.27%) |
Apr 25, 2017 | 56.75 | 56.92 | 56.52 | 56.77 | 2,446,689 | -0.27(-0.47%) |
Apr 24, 2017 | 56.73 | 57.16 | 56.30 | 57.04 | 3,480,810 | +0.39(+0.68%) |
Apr 21, 2017 | 56.60 | 57.08 | 56.57 | 56.66 | 4,751,827 | +0.13(+0.23%) |
Apr 20, 2017 | 56.51 | 56.56 | 56.00 | 56.52 | 3,563,404 | +0.01(+0.03%) |
Apr 19, 2017 | 56.87 | 56.96 | 56.28 | 56.51 | 2,578,256 | -0.47(-0.83%) |
Apr 18, 2017 | 56.92 | 57.16 | 56.72 | 56.98 | 3,477,263 | +0.04(+0.06%) |
Apr 17, 2017 | 56.74 | 57.03 | 56.67 | 56.95 | 3,765,859 | +0.30(+0.53%) |
Apr 13, 2017 | 56.99 | 56.99 | 56.40 | 56.65 | 3,609,428 | -0.29(-0.51%) |
Apr 12, 2017 | 56.54 | 56.98 | 56.27 | 56.94 | 3,074,904 | +0.33(+0.58%) |
Apr 11, 2017 | 56.72 | 56.93 | 56.49 | 56.61 | 2,483,009 | -0.31(-0.55%) |
Apr 10, 2017 | 56.73 | 56.98 | 56.38 | 56.93 | 2,476,587 | +0.23(+0.41%) |
Apr 07, 2017 | 57.25 | 57.33 | 56.66 | 56.69 | 2,956,930 | -0.45(-0.79%) |
Apr 06, 2017 | 56.99 | 57.26 | 56.81 | 57.14 | 3,807,189 | +0.18(+0.32%) |
Apr 05, 2017 | 56.79 | 57.05 | 56.54 | 56.96 | 2,518,228 | +0.25(+0.44%) |
Apr 04, 2017 | 56.82 | 57.00 | 56.48 | 56.71 | 2,717,581 | -0.09(-0.15%) |
Apr 03, 2017 | 56.36 | 56.82 | 55.71 | 56.80 | 2,725,598 | +0.12(+0.22%) |
Mar 31, 2017 | 56.65 | 56.97 | 56.55 | 56.68 | 2,806,432 | +0.12(+0.21%) |
Mar 30, 2017 | 56.61 | 56.61 | 56.25 | 56.56 | 2,081,079 | -0.19(-0.33%) |
Mar 29, 2017 | 56.87 | 56.94 | 56.58 | 56.75 | 2,451,920 | -0.28(-0.50%) |
Mar 28, 2017 | 56.98 | 57.12 | 56.70 | 57.03 | 3,926,666 | +0.10(+0.18%) |
Mar 27, 2017 | 57.45 | 57.52 | 56.67 | 56.93 | 3,488,234 | -0.25(-0.43%) |
Mar 24, 2017 | 57.20 | 57.44 | 57.03 | 57.18 | 3,239,934 | +0.00(+0.00%) |
Mar 23, 2017 | 57.39 | 57.65 | 56.99 | 57.18 | 3,583,233 | -0.28(-0.50%) |
Mar 22, 2017 | 57.38 | 57.98 | 57.26 | 57.47 | 4,273,898 | +0.32(+0.56%) |
Mar 21, 2017 | 56.14 | 57.44 | 56.14 | 57.14 | 4,443,573 | +1.01(+1.80%) |
Mar 20, 2017 | 56.68 | 56.82 | 55.90 | 56.14 | 2,941,641 | -0.21(-0.38%) |
Mar 17, 2017 | 56.33 | 56.61 | 55.98 | 56.35 | 5,197,838 | +0.23(+0.42%) |
Mar 16, 2017 | 57.02 | 57.02 | 55.88 | 56.11 | 3,630,055 | -0.77(-1.35%) |
Mar 15, 2017 | 55.97 | 57.14 | 55.85 | 56.88 | 3,804,379 | +1.11(+1.99%) |
Mar 14, 2017 | 55.48 | 56.05 | 55.40 | 55.77 | 2,859,043 | +0.18(+0.32%) |
Mar 13, 2017 | 55.25 | 55.67 | 55.14 | 55.60 | 3,734,440 | +0.31(+0.55%) |
Mar 10, 2017 | 54.98 | 55.35 | 54.88 | 55.29 | 2,222,220 | +0.56(+1.03%) |
Mar 09, 2017 | 54.95 | 55.31 | 54.69 | 54.73 | 1,891,230 | -0.17(-0.31%) |
Mar 08, 2017 | 55.18 | 55.27 | 54.50 | 54.89 | 2,570,986 | -0.72(-1.30%) |
Mar 07, 2017 | 55.52 | 55.81 | 55.50 | 55.62 | 3,393,845 | -0.09(-0.16%) |
Mar 06, 2017 | 55.75 | 55.93 | 55.54 | 55.71 | 2,666,262 | -0.23(-0.42%) |
Mar 03, 2017 | 56.40 | 56.41 | 55.52 | 55.94 | 4,045,722 | -0.48(-0.85%) |
Mar 02, 2017 | 55.52 | 56.85 | 55.46 | 56.42 | 3,564,481 | +0.71(+1.27%) |
Mar 01, 2017 | 55.44 | 56.00 | 55.22 | 55.71 | 3,644,891 | -0.46(-0.83%) |
Feb 28, 2017 | 55.47 | 56.46 | 55.47 | 56.18 | 4,036,148 | +0.56(+1.00%) |
Feb 27, 2017 | 55.63 | 55.75 | 55.38 | 55.62 | 4,622,678 | -0.09(-0.17%) |
Feb 24, 2017 | 55.32 | 55.85 | 55.31 | 55.71 | 3,296,008 | +0.61(+1.10%) |
Feb 23, 2017 | 54.71 | 55.20 | 54.52 | 55.11 | 3,473,595 | +0.59(+1.08%) |
Feb 22, 2017 | 54.09 | 54.58 | 53.76 | 54.52 | 4,292,369 | +0.43(+0.79%) |
Feb 21, 2017 | 53.29 | 54.33 | 53.12 | 54.09 | 4,894,205 | +0.72(+1.34%) |
Feb 17, 2017 | 53.38 | 53.38 | 53.38 | 0 | +0.35(+0.67%) | |
Feb 16, 2017 | 52.48 | 53.09 | 52.38 | 53.02 | 4,182,552 | +0.65(+1.24%) |
Feb 15, 2017 | 52.49 | 52.67 | 52.07 | 52.37 | 4,400,970 | -0.54(-1.01%) |
Feb 14, 2017 | 53.25 | 53.31 | 52.70 | 52.91 | 3,903,334 | -0.44(-0.83%) |
Feb 13, 2017 | 53.12 | 53.46 | 52.95 | 53.35 | 3,909,896 | +0.26(+0.49%) |
Feb 10, 2017 | 52.20 | 53.14 | 51.97 | 53.09 | 4,925,444 | +0.88(+1.69%) |
Feb 09, 2017 | 53.01 | 53.17 | 51.80 | 52.20 | 5,186,780 | -0.86(-1.62%) |
Feb 08, 2017 | 52.50 | 53.20 | 52.45 | 53.07 | 3,747,590 | +0.72(+1.37%) |
Feb 07, 2017 | 52.28 | 52.42 | 51.89 | 52.35 | 3,367,071 | +0.10(+0.19%) |
Feb 06, 2017 | 52.13 | 52.40 | 51.74 | 52.25 | 4,455,494 | +0.37(+0.71%) |
Feb 03, 2017 | 51.89 | 52.09 | 51.55 | 51.88 | 5,107,274 | +0.01(+0.03%) |
Feb 02, 2017 | 52.00 | 52.20 | 51.28 | 51.86 | 5,992,706 | -0.12(-0.24%) |
Feb 01, 2017 | 53.80 | 54.58 | 51.97 | 51.99 | 10,059,677 | -3.21(-5.81%) |
Jan 31, 2017 | 54.49 | 55.21 | 54.47 | 55.19 | 4,223,788 | +0.74(+1.36%) |
Jan 30, 2017 | 54.83 | 54.84 | 54.27 | 54.45 | 3,160,834 | -0.19(-0.34%) |
Jan 27, 2017 | 54.77 | 54.87 | 54.43 | 54.64 | 1,926,345 | -0.12(-0.22%) |
Jan 26, 2017 | 54.79 | 55.16 | 54.63 | 54.77 | 2,125,114 | -0.09(-0.16%) |
Jan 25, 2017 | 54.60 | 54.94 | 54.42 | 54.85 | 2,986,845 | +0.25(+0.45%) |
Jan 24, 2017 | 54.65 | 54.82 | 54.49 | 54.61 | 2,623,463 | -0.08(-0.15%) |
Jan 23, 2017 | 54.92 | 55.06 | 54.59 | 54.69 | 2,115,515 | -0.15(-0.28%) |
Jan 20, 2017 | 54.79 | 55.02 | 54.48 | 54.84 | 2,403,827 | +0.12(+0.22%) |
Jan 19, 2017 | 54.83 | 55.11 | 54.53 | 54.71 | 1,929,191 | -0.40(-0.72%) |
Jan 18, 2017 | 54.98 | 55.45 | 54.95 | 55.11 | 2,645,111 | -0.02(-0.04%) |
Jan 17, 2017 | 54.68 | 55.25 | 54.51 | 55.13 | 2,918,016 | +0.72(+1.32%) |
Jan 13, 2017 | 54.42 | 54.42 | 54.42 | 0 | -0.05(-0.09%) | |
Jan 12, 2017 | 54.74 | 54.87 | 54.30 | 54.47 | 3,412,073 | -0.25(-0.46%) |
Jan 11, 2017 | 54.58 | 54.92 | 54.44 | 54.72 | 2,629,212 | +0.14(+0.27%) |
Jan 10, 2017 | 54.69 | 54.76 | 54.35 | 54.58 | 2,120,329 | -0.21(-0.38%) |
Jan 09, 2017 | 55.66 | 55.70 | 54.76 | 54.79 | 2,692,501 | -0.85(-1.53%) |
Jan 06, 2017 | 55.02 | 55.75 | 54.91 | 55.64 | 2,554,033 | +0.45(+0.81%) |
Jan 05, 2017 | 54.84 | 55.24 | 54.35 | 55.19 | 3,715,067 | +0.07(+0.13%) |
Jan 04, 2017 | 55.27 | 55.49 | 54.93 | 55.12 | 4,732,940 | -0.05(-0.09%) |
Jan 03, 2017 | 55.40 | 55.49 | 54.96 | 55.17 | 4,170,440 | -0.25(-0.44%) |
Dec 30, 2016 | 55.42 | 55.42 | 55.42 | 0 | -0.29(-0.52%) | |
Dec 29, 2016 | 55.37 | 55.95 | 55.20 | 55.71 | 3,237,763 | +0.48(+0.86%) |
Dec 28, 2016 | 55.52 | 55.69 | 55.17 | 55.23 | 2,397,146 | -0.25(-0.44%) |
Dec 27, 2016 | 55.43 | 55.68 | 55.17 | 55.47 | 1,607,994 | -0.06(-0.10%) |
Dec 23, 2016 | 55.53 | 55.53 | 55.53 | 0 | +0.09(+0.16%) | |
Dec 22, 2016 | 55.25 | 55.50 | 54.99 | 55.45 | 2,300,911 | +0.28(+0.51%) |
Dec 21, 2016 | 55.45 | 55.83 | 55.15 | 55.16 | 2,539,273 | -0.20(-0.35%) |
Dec 20, 2016 | 55.31 | 55.46 | 55.02 | 55.36 | 2,952,714 | +0.00(+0.00%) |
Dec 19, 2016 | 55.26 | 55.46 | 54.81 | 55.36 | 3,259,730 | +0.46(+0.84%) |
Dec 16, 2016 | 54.01 | 55.13 | 54.01 | 54.90 | 7,699,061 | +0.94(+1.74%) |
Dec 15, 2016 | 53.72 | 54.22 | 53.49 | 53.96 | 3,771,646 | +0.33(+0.61%) |
Dec 14, 2016 | 55.13 | 55.40 | 53.59 | 53.63 | 5,206,279 | -1.32(-2.41%) |
Dec 13, 2016 | 54.76 | 55.04 | 54.51 | 54.95 | 3,153,903 | +0.35(+0.65%) |
Dec 12, 2016 | 53.80 | 54.87 | 53.80 | 54.60 | 3,427,038 | +0.67(+1.25%) |
Dec 09, 2016 | 53.19 | 53.98 | 53.11 | 53.93 | 3,075,044 | +0.75(+1.40%) |
Dec 08, 2016 | 52.93 | 53.25 | 52.55 | 53.18 | 2,583,095 | +0.00(+0.00%) |
Dec 07, 2016 | 52.82 | 53.24 | 52.67 | 53.18 | 5,438,962 | +0.57(+1.09%) |
Dec 06, 2016 | 53.22 | 53.23 | 52.50 | 52.61 | 4,005,070 | -0.56(-1.05%) |
Dec 05, 2016 | 53.15 | 53.22 | 52.49 | 53.17 | 3,940,659 | -0.22(-0.41%) |
Dec 02, 2016 | 53.09 | 53.56 | 53.07 | 53.38 | 4,080,533 | +0.75(+1.42%) |
Dec 01, 2016 | 52.77 | 52.86 | 52.24 | 52.64 | 4,392,336 | -0.39(-0.74%) |
Nov 30, 2016 | 54.01 | 54.09 | 53.01 | 53.03 | 6,090,789 | -1.53(-2.81%) |
Nov 29, 2016 | 53.65 | 54.70 | 53.59 | 54.56 | 4,710,392 | +0.67(+1.25%) |
Nov 28, 2016 | 53.15 | 54.00 | 53.14 | 53.89 | 3,594,573 | +0.87(+1.65%) |
Nov 25, 2016 | 52.34 | 53.33 | 52.34 | 53.01 | 1,942,625 | +0.77(+1.48%) |
Nov 23, 2016 | 52.24 | 52.24 | 52.24 | 0 | -0.23(-0.44%) | |
Nov 22, 2016 | 51.69 | 52.58 | 51.67 | 52.47 | 4,772,534 | +0.67(+1.30%) |
Nov 21, 2016 | 51.18 | 51.80 | 51.11 | 51.80 | 2,955,078 | +0.79(+1.55%) |
Nov 18, 2016 | 50.94 | 51.21 | 50.57 | 51.01 | 3,761,295 | +0.09(+0.17%) |
Nov 17, 2016 | 50.73 | 51.28 | 50.67 | 50.92 | 3,858,687 | -0.01(-0.03%) |
Nov 16, 2016 | 51.22 | 51.39 | 50.74 | 50.94 | 4,064,715 | -0.14(-0.27%) |
Nov 15, 2016 | 50.43 | 51.22 | 50.43 | 51.07 | 5,386,198 | +0.90(+1.79%) |
Nov 14, 2016 | 50.55 | 50.64 | 49.83 | 50.18 | 6,349,207 | -0.55(-1.09%) |
Nov 11, 2016 | 51.04 | 51.44 | 50.58 | 50.73 | 3,595,714 | -0.27(-0.52%) |
Nov 10, 2016 | 52.23 | 52.25 | 50.58 | 50.99 | 5,819,207 | -1.50(-2.85%) |
Nov 09, 2016 | 53.09 | 53.23 | 52.38 | 52.49 | 4,249,856 | -1.63(-3.02%) |
Nov 08, 2016 | 53.67 | 54.35 | 53.54 | 54.13 | 2,539,836 | +0.56(+1.04%) |
Nov 07, 2016 | 53.21 | 53.58 | 52.34 | 53.57 | 3,372,297 | +0.67(+1.26%) |
Nov 04, 2016 | 53.51 | 53.89 | 52.90 | 52.90 | 3,679,861 | -0.40(-0.75%) |
Nov 03, 2016 | 52.99 | 53.45 | 52.68 | 53.30 | 2,563,727 | +0.18(+0.34%) |
Nov 02, 2016 | 53.39 | 53.43 | 52.24 | 53.12 | 4,108,254 | -0.26(-0.48%) |
Nov 01, 2016 | 53.79 | 53.87 | 53.19 | 53.38 | 3,593,264 | -0.53(-0.98%) |
Oct 31, 2016 | 53.04 | 54.42 | 52.77 | 53.91 | 5,658,525 | +1.23(+2.33%) |
Oct 28, 2016 | 52.61 | 52.89 | 52.33 | 52.68 | 2,465,717 | +0.14(+0.26%) |
Oct 27, 2016 | 52.64 | 52.91 | 52.20 | 52.55 | 2,472,446 | -0.38(-0.72%) |
Oct 26, 2016 | 52.54 | 53.00 | 52.25 | 52.93 | 2,351,283 | +0.31(+0.59%) |
Oct 25, 2016 | 52.42 | 52.66 | 52.19 | 52.62 | 2,900,698 | +0.20(+0.38%) |
Oct 24, 2016 | 52.43 | 52.58 | 52.00 | 52.42 | 3,393,859 | +0.20(+0.38%) |
Oct 21, 2016 | 52.09 | 52.38 | 51.93 | 52.22 | 2,107,408 | -0.19(-0.37%) |
Oct 20, 2016 | 52.53 | 52.67 | 52.34 | 52.41 | 1,832,595 | -0.07(-0.14%) |
Oct 19, 2016 | 52.62 | 52.70 | 52.21 | 52.48 | 2,459,599 | -0.11(-0.22%) |
Oct 18, 2016 | 52.56 | 52.85 | 52.08 | 52.60 | 2,290,153 | +0.39(+0.74%) |
Oct 17, 2016 | 52.35 | 52.55 | 52.00 | 52.21 | 2,250,942 | +0.04(+0.07%) |
Oct 14, 2016 | 52.45 | 52.67 | 52.12 | 52.18 | 2,363,053 | -0.38(-0.72%) |
Oct 13, 2016 | 51.73 | 52.96 | 51.68 | 52.56 | 4,343,333 | +0.82(+1.59%) |
Oct 12, 2016 | 51.42 | 51.86 | 51.39 | 51.73 | 2,149,828 | +0.34(+0.66%) |
Oct 11, 2016 | 51.76 | 51.82 | 51.22 | 51.39 | 3,589,520 | -0.38(-0.73%) |
Oct 10, 2016 | 51.33 | 51.84 | 51.18 | 51.77 | 2,549,298 | +0.52(+1.01%) |
Oct 07, 2016 | 51.90 | 52.41 | 51.19 | 51.26 | 2,626,272 | -0.29(-0.57%) |
Oct 06, 2016 | 51.35 | 51.82 | 51.15 | 51.55 | 2,937,461 | +0.02(+0.04%) |
Oct 05, 2016 | 51.76 | 52.08 | 51.13 | 51.53 | 4,258,725 | -0.19(-0.37%) |
Oct 04, 2016 | 52.39 | 52.41 | 51.40 | 51.72 | 4,432,290 | -0.81(-1.54%) |
Oct 03, 2016 | 53.20 | 53.20 | 52.25 | 52.53 | 3,464,655 | -0.71(-1.33%) |
Sep 30, 2016 | 53.84 | 54.00 | 52.93 | 53.24 | 4,393,562 | -0.34(-0.64%) |
Sep 29, 2016 | 54.37 | 54.45 | 53.40 | 53.59 | 3,411,905 | -0.78(-1.44%) |
Sep 28, 2016 | 54.47 | 54.57 | 53.82 | 54.37 | 2,841,374 | +0.04(+0.08%) |
Sep 27, 2016 | 55.13 | 55.38 | 54.22 | 54.33 | 4,096,712 | -0.59(-1.07%) |
Sep 26, 2016 | 55.22 | 55.36 | 54.77 | 54.91 | 3,517,594 | -0.29(-0.53%) |
Sep 23, 2016 | 55.09 | 55.37 | 54.64 | 55.21 | 2,860,324 | -0.02(-0.04%) |
Sep 22, 2016 | 55.20 | 55.43 | 54.86 | 55.23 | 2,905,671 | +0.21(+0.38%) |
Sep 21, 2016 | 54.30 | 55.04 | 54.04 | 55.02 | 3,884,448 | +0.80(+1.48%) |
Sep 20, 2016 | 54.66 | 54.74 | 54.20 | 54.22 | 3,392,604 | -0.19(-0.36%) |
Sep 19, 2016 | 53.85 | 54.43 | 53.79 | 54.41 | 2,975,772 | +0.60(+1.12%) |
Sep 16, 2016 | 53.23 | 53.98 | 53.01 | 53.81 | 6,617,933 | +0.44(+0.82%) |
Sep 15, 2016 | 52.95 | 53.49 | 52.73 | 53.37 | 3,017,136 | +0.47(+0.89%) |
Sep 14, 2016 | 52.81 | 53.34 | 52.63 | 52.90 | 2,527,546 | +0.19(+0.37%) |
Sep 13, 2016 | 52.95 | 53.07 | 52.45 | 52.71 | 4,295,075 | -0.38(-0.72%) |
Sep 12, 2016 | 52.03 | 53.21 | 52.01 | 53.09 | 4,454,995 | +1.11(+2.14%) |
Sep 09, 2016 | 53.70 | 53.74 | 51.97 | 51.97 | 4,177,633 | -2.16(-3.99%) |
Sep 08, 2016 | 53.90 | 54.19 | 53.69 | 54.13 | 3,632,233 | +0.09(+0.16%) |
Sep 07, 2016 | 54.00 | 54.24 | 53.80 | 54.05 | 2,319,073 | -0.08(-0.15%) |
Sep 06, 2016 | 53.92 | 54.35 | 53.75 | 54.13 | 3,455,767 | +0.54(+1.00%) |
Sep 02, 2016 | 53.09 | 53.59 | 53.59 | 53.59 | 2,503,713 | +0.49(+0.93%) |
Sep 01, 2016 | 53.18 | 53.29 | 52.89 | 53.09 | 2,991,014 | -0.07(-0.13%) |
Aug 31, 2016 | 53.04 | 53.29 | 52.82 | 53.16 | 4,810,772 | -0.06(-0.12%) |
Aug 30, 2016 | 53.73 | 53.99 | 53.15 | 53.23 | 3,401,124 | -0.53(-0.98%) |
Aug 29, 2016 | 53.33 | 53.76 | 53.29 | 53.76 | 5,292,670 | +0.67(+1.27%) |
Aug 26, 2016 | 54.17 | 54.61 | 53.02 | 53.08 | 4,567,366 | -1.07(-1.97%) |
Aug 25, 2016 | 53.99 | 54.37 | 53.90 | 54.15 | 3,088,227 | +0.09(+0.16%) |
Aug 24, 2016 | 53.69 | 54.13 | 53.57 | 54.06 | 3,034,908 | +0.21(+0.38%) |
Aug 23, 2016 | 54.24 | 54.53 | 53.85 | 53.85 | 2,951,552 | -0.32(-0.59%) |
Aug 22, 2016 | 53.94 | 54.39 | 53.77 | 54.17 | 3,250,065 | +0.34(+0.63%) |
Aug 19, 2016 | 54.32 | 54.42 | 53.49 | 53.83 | 4,413,553 | -0.75(-1.38%) |
Aug 18, 2016 | 54.27 | 54.59 | 54.07 | 54.59 | 5,795,509 | +0.15(+0.27%) |
Aug 17, 2016 | 53.04 | 54.46 | 52.78 | 54.44 | 6,789,677 | +1.40(+2.64%) |
Aug 16, 2016 | 53.19 | 53.32 | 52.94 | 53.04 | 6,917,644 | -0.23(-0.43%) |
Aug 15, 2016 | 53.84 | 54.21 | 53.25 | 53.27 | 2,786,049 | -0.68(-1.26%) |
Aug 12, 2016 | 53.82 | 54.43 | 53.63 | 53.95 | 4,861,709 | +0.40(+0.74%) |
Aug 11, 2016 | 53.33 | 53.66 | 53.18 | 53.55 | 4,921,225 | +0.28(+0.52%) |
Aug 10, 2016 | 53.27 | 53.52 | 53.06 | 53.27 | 7,488,578 | +0.20(+0.37%) |
Aug 09, 2016 | 53.04 | 53.27 | 52.63 | 53.07 | 10,474,388 | -0.18(-0.35%) |
Aug 08, 2016 | 53.31 | 53.73 | 53.00 | 53.26 | 3,644,909 | -0.27(-0.50%) |
Aug 05, 2016 | 54.19 | 54.19 | 53.44 | 53.53 | 3,432,309 | -0.75(-1.37%) |
Aug 04, 2016 | 54.51 | 54.92 | 54.20 | 54.27 | 3,128,141 | -0.23(-0.43%) |
Aug 03, 2016 | 55.09 | 55.35 | 54.25 | 54.51 | 3,888,961 | -0.44(-0.80%) |
Aug 02, 2016 | 54.91 | 55.10 | 54.42 | 54.95 | 3,701,135 | -0.15(-0.27%) |