Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 63.25 | 63.43 | 63.22 | 63.43 | 1,361 | +0.26(+0.41%) |
Jul 28, 2017 | 63.25 | 63.27 | 63.17 | 63.17 | 1,766 | -0.12(-0.19%) |
Jul 26, 2017 | 63.29 | 145 | -0.11(-0.17%) | |||
Jul 25, 2017 | 63.54 | 63.54 | 63.30 | 63.40 | 168,445 | +0.20(+0.31%) |
Jul 24, 2017 | 63.19 | 63.29 | 63.14 | 63.21 | 5,480 | -0.12(-0.18%) |
Jul 21, 2017 | 63.29 | 63.33 | 63.17 | 63.32 | 8,264 | -0.10(-0.15%) |
Jul 20, 2017 | 63.28 | 63.42 | 63.22 | 63.42 | 15,881 | +0.20(+0.31%) |
Jul 19, 2017 | 63.12 | 63.22 | 63.08 | 63.22 | 1,851 | +0.23(+0.37%) |
Jul 18, 2017 | 62.66 | 62.99 | 62.66 | 62.99 | 7,227 | +0.10(+0.16%) |
Jul 17, 2017 | 62.89 | 62.90 | 62.83 | 62.89 | 13,841 | -0.03(-0.04%) |
Jul 14, 2017 | 62.62 | 62.96 | 62.62 | 62.92 | 2,588 | +0.30(+0.48%) |
Jul 13, 2017 | 62.62 | 62.62 | 62.62 | 62.62 | 404 | +0.08(+0.13%) |
Jul 12, 2017 | 62.52 | 62.54 | 62.48 | 62.54 | 1,522 | +0.42(+0.67%) |
Jul 11, 2017 | 62.07 | 62.41 | 61.80 | 62.12 | 13,835 | -0.02(-0.03%) |
Jul 10, 2017 | 62.16 | 62.22 | 62.10 | 62.14 | 2,383 | -0.05(-0.09%) |
Jul 07, 2017 | 62.01 | 62.19 | 62.01 | 62.19 | 121,392 | +0.21(+0.34%) |
Jul 06, 2017 | 61.97 | 61.99 | 61.97 | 61.98 | 1,382 | -0.06(-0.10%) |
Jul 05, 2017 | 62.04 | 62.04 | 62.04 | 62.04 | 152 | -0.30(-0.49%) |
Jul 03, 2017 | 63.21 | 63.21 | 62.34 | 62.34 | 1,381 | +0.20(+0.33%) |
Jun 30, 2017 | 62.16 | 62.14 | 62.14 | 415 | -0.03(-0.04%) | |
Jun 27, 2017 | 62.16 | 180 | -0.44(-0.70%) | |||
Jun 26, 2017 | 63.48 | 63.48 | 62.56 | 62.60 | 3,746 | +0.06(+0.10%) |
Jun 23, 2017 | 62.41 | 62.56 | 62.40 | 62.54 | 1,817 | +0.08(+0.13%) |
Jun 22, 2017 | 62.60 | 62.61 | 62.45 | 62.46 | 115,950 | -0.29(-0.45%) |
Jun 20, 2017 | 62.74 | 81 | -0.23(-0.37%) | |||
Jun 19, 2017 | 63.61 | 63.61 | 62.97 | 62.97 | 673 | +0.60(+0.96%) |
Jun 16, 2017 | 62.38 | 62.38 | 62.38 | 62.38 | 511 | -0.17(-0.27%) |
Jun 15, 2017 | 62.24 | 62.54 | 62.12 | 62.54 | 11,650 | -0.15(-0.24%) |
Jun 14, 2017 | 62.63 | 62.72 | 62.63 | 62.69 | 3,380 | +0.07(+0.12%) |
Jun 13, 2017 | 62.59 | 62.63 | 62.51 | 62.62 | 6,573 | +0.32(+0.51%) |
Jun 12, 2017 | 62.27 | 62.33 | 62.27 | 62.30 | 2,017 | -0.04(-0.07%) |
Jun 09, 2017 | 62.61 | 62.67 | 62.34 | 62.34 | 1,411 | -0.08(-0.13%) |
Jun 08, 2017 | 62.38 | 62.42 | 62.31 | 62.42 | 1,172 | +0.04(+0.06%) |
Jun 07, 2017 | 62.40 | 62.41 | 62.38 | 62.39 | 1,147 | -0.06(-0.10%) |
Jun 06, 2017 | 62.42 | 62.54 | 62.42 | 62.45 | 2,282 | -0.29(-0.47%) |
Jun 05, 2017 | 62.74 | 62.74 | 62.74 | 62.74 | 496 | +0.13(+0.21%) |
Jun 02, 2017 | 62.62 | 62.64 | 62.61 | 62.61 | 3,197 | +0.20(+0.32%) |
Jun 01, 2017 | 62.19 | 62.44 | 62.17 | 62.41 | 7,816 | +0.34(+0.55%) |
May 31, 2017 | 62.07 | 62.07 | 62.05 | 62.07 | 11,857 | -0.03(-0.04%) |
May 30, 2017 | 62.10 | 62.10 | 62.10 | 62.10 | 627 | +0.04(+0.07%) |
May 26, 2017 | 62.06 | 62.06 | 62.05 | 62.05 | 914 | +0.01(+0.01%) |
May 25, 2017 | 61.99 | 62.06 | 61.99 | 62.04 | 1,592 | +0.54(+0.88%) |
May 23, 2017 | 61.50 | 178 | +0.10(+0.16%) | |||
May 22, 2017 | 60.99 | 61.40 | 60.99 | 61.40 | 926 | +0.17(+0.28%) |
May 19, 2017 | 61.04 | 61.23 | 61.04 | 61.23 | 2,035 | +0.52(+0.86%) |
May 17, 2017 | 60.70 | 120 | -0.69(-1.13%) | |||
May 16, 2017 | 61.52 | 61.52 | 61.40 | 61.40 | 932 | -0.05(-0.08%) |
May 15, 2017 | 61.45 | 61.50 | 61.43 | 61.45 | 1,673 | +0.22(+0.36%) |
May 12, 2017 | 61.25 | 61.25 | 61.21 | 61.23 | 742 | +0.11(+0.17%) |
May 11, 2017 | 61.12 | 61.12 | 61.12 | 61.12 | 705 | -0.23(-0.38%) |
May 10, 2017 | 61.34 | 61.46 | 61.34 | 61.35 | 2,821 | -0.02(-0.03%) |
May 09, 2017 | 61.53 | 61.53 | 61.37 | 61.37 | 1,717 | -0.07(-0.12%) |
May 08, 2017 | 62.33 | 62.33 | 61.44 | 61.44 | 1,384 | -0.03(-0.04%) |
May 05, 2017 | 61.40 | 61.47 | 61.33 | 61.47 | 3,510 | +0.17(+0.27%) |
May 04, 2017 | 61.23 | 61.30 | 61.12 | 61.30 | 3,161 | +0.05(+0.09%) |
May 02, 2017 | 61.25 | 341 | -0.05(-0.09%) | |||
May 01, 2017 | 61.31 | 61.34 | 61.18 | 61.30 | 2,182 | +0.10(+0.17%) |
Apr 28, 2017 | 61.27 | 61.27 | 61.20 | 61.20 | 756 | -0.16(-0.25%) |
Apr 27, 2017 | 61.21 | 61.41 | 61.21 | 61.35 | 918 | -0.04(-0.07%) |
Apr 26, 2017 | 61.40 | 61.50 | 61.39 | 61.39 | 801 | +0.04(+0.07%) |
Apr 25, 2017 | 61.40 | 61.40 | 61.31 | 61.35 | 3,776 | +0.42(+0.70%) |
Apr 24, 2017 | 60.94 | 60.94 | 60.94 | 60.92 | 479 | +0.49(+0.82%) |
Apr 21, 2017 | 60.43 | 60.43 | 60.43 | 60.43 | 598 | -0.19(-0.32%) |
Apr 20, 2017 | 60.25 | 60.62 | 60.25 | 60.62 | 1,200 | +0.55(+0.92%) |
Apr 19, 2017 | 60.32 | 60.32 | 60.07 | 60.07 | 2,361 | -0.01(-0.02%) |
Apr 18, 2017 | 60.23 | 60.23 | 60.08 | 60.08 | 1,437 | -0.10(-0.16%) |
Apr 17, 2017 | 60.70 | 60.70 | 60.05 | 60.18 | 911 | +0.35(+0.58%) |
Apr 13, 2017 | 60.10 | 60.10 | 59.84 | 59.84 | 805 | -0.31(-0.52%) |
Apr 12, 2017 | 60.10 | 60.22 | 60.10 | 60.15 | 1,472 | +0.01(+0.02%) |
Apr 11, 2017 | 60.26 | 60.26 | 60.14 | 60.14 | 2,884 | -0.28(-0.46%) |
Apr 10, 2017 | 60.50 | 60.51 | 60.36 | 60.41 | 1,841 | +0.06(+0.10%) |
Apr 07, 2017 | 60.33 | 60.41 | 60.30 | 60.35 | 2,428 | -0.06(-0.10%) |
Apr 06, 2017 | 60.59 | 60.59 | 60.30 | 60.41 | 3,703 | +0.01(+0.01%) |
Apr 05, 2017 | 60.71 | 60.76 | 60.40 | 60.40 | 1,663 | +0.19(+0.31%) |
Apr 03, 2017 | 60.22 | 797 | -0.26(-0.43%) | |||
Mar 31, 2017 | 60.55 | 60.55 | 60.48 | 60.48 | 54,450 | -0.11(-0.17%) |
Mar 30, 2017 | 60.55 | 60.58 | 60.55 | 60.58 | 485 | +0.07(+0.12%) |
Mar 29, 2017 | 60.52 | 60.52 | 60.51 | 60.51 | 519 | +0.01(+0.02%) |
Mar 28, 2017 | 60.16 | 60.57 | 60.09 | 60.50 | 1,884 | +0.42(+0.69%) |
Mar 27, 2017 | 59.97 | 60.08 | 59.97 | 60.08 | 593 | -0.12(-0.21%) |
Mar 24, 2017 | 60.41 | 60.50 | 60.17 | 60.21 | 4,884 | -0.29(-0.48%) |
Mar 23, 2017 | 60.31 | 60.70 | 60.31 | 60.50 | 3,990 | +0.11(+0.18%) |
Mar 21, 2017 | 60.39 | 156 | -0.48(-0.79%) | |||
Mar 20, 2017 | 60.96 | 60.97 | 60.84 | 60.87 | 1,777 | -0.22(-0.36%) |
Mar 17, 2017 | 60.99 | 61.09 | 60.99 | 61.09 | 118,644 | +0.15(+0.24%) |
Mar 16, 2017 | 61.02 | 61.02 | 60.87 | 60.95 | 9,777 | -0.01(-0.01%) |
Mar 15, 2017 | 60.72 | 60.96 | 60.72 | 60.95 | 2,885 | +0.44(+0.73%) |
Mar 14, 2017 | 60.53 | 60.53 | 60.43 | 60.51 | 1,440 | -0.17(-0.28%) |
Mar 13, 2017 | 60.69 | 60.69 | 60.57 | 60.68 | 5,575 | +0.04(+0.06%) |
Mar 10, 2017 | 61.47 | 61.47 | 60.58 | 60.65 | 3,940 | +0.14(+0.23%) |
Mar 09, 2017 | 60.53 | 60.53 | 60.50 | 60.50 | 780 | +0.09(+0.15%) |
Mar 08, 2017 | 61.32 | 61.32 | 60.42 | 60.42 | 6,851 | -0.10(-0.16%) |
Mar 07, 2017 | 60.66 | 60.66 | 60.49 | 60.51 | 2,974 | -0.19(-0.32%) |
Mar 06, 2017 | 60.65 | 60.93 | 60.55 | 60.71 | 10,290 | -0.14(-0.23%) |
Mar 03, 2017 | 60.85 | 60.87 | 60.73 | 60.85 | 4,529 | -0.05(-0.09%) |
Mar 02, 2017 | 61.02 | 61.05 | 60.86 | 60.90 | 3,058 | -0.32(-0.52%) |
Mar 01, 2017 | 60.85 | 61.25 | 60.85 | 61.22 | 4,493 | +0.72(+1.20%) |
Feb 28, 2017 | 60.50 | 60.57 | 60.46 | 60.49 | 146,477 | -0.02(-0.03%) |
Feb 27, 2017 | 60.75 | 60.75 | 60.49 | 60.51 | 2,215 | +0.03(+0.04%) |
Feb 24, 2017 | 60.40 | 60.49 | 60.40 | 60.49 | 1,177 | +0.16(+0.26%) |
Feb 23, 2017 | 60.33 | 60.33 | 60.33 | 60.33 | 479 | +0.11(+0.19%) |
Feb 22, 2017 | 60.18 | 60.26 | 60.18 | 60.21 | 950 | -0.11(-0.19%) |
Feb 21, 2017 | 60.16 | 60.33 | 60.16 | 60.33 | 1,210 | +0.55(+0.92%) |
Feb 17, 2017 | 59.78 | 59.78 | 59.78 | 0 | +0.01(+0.02%) | |
Feb 16, 2017 | 59.74 | 59.77 | 59.74 | 59.77 | 1,943 | +0.10(+0.16%) |
Feb 15, 2017 | 59.46 | 59.67 | 59.46 | 59.67 | 2,069 | +0.27(+0.46%) |
Feb 14, 2017 | 59.43 | 59.43 | 59.18 | 59.40 | 1,472 | +0.15(+0.25%) |
Feb 13, 2017 | 59.15 | 59.31 | 59.13 | 59.25 | 2,853 | +0.30(+0.51%) |
Feb 10, 2017 | 58.89 | 58.98 | 58.89 | 58.95 | 920 | +0.22(+0.38%) |
Feb 09, 2017 | 58.76 | 58.76 | 58.73 | 58.73 | 1,038 | +0.34(+0.57%) |
Feb 08, 2017 | 58.37 | 58.40 | 58.36 | 58.40 | 3,112 | +0.09(+0.16%) |
Feb 07, 2017 | 58.28 | 58.32 | 58.26 | 58.30 | 1,629 | +0.05(+0.09%) |
Feb 06, 2017 | 58.29 | 58.30 | 58.18 | 58.25 | 1,908 | +0.42(+0.72%) |
Feb 02, 2017 | 57.83 | 134 | +0.03(+0.05%) | |||
Feb 01, 2017 | 58.06 | 58.06 | 57.73 | 57.80 | 2,883 | +0.03(+0.05%) |
Jan 31, 2017 | 58.18 | 58.18 | 57.71 | 57.78 | 2,115 | -0.22(-0.38%) |
Jan 30, 2017 | 57.81 | 58.00 | 57.80 | 58.00 | 2,826 | -0.24(-0.42%) |
Jan 27, 2017 | 58.24 | 58.24 | 58.24 | 58.24 | 1,077 | -0.07(-0.13%) |
Jan 26, 2017 | 58.26 | 58.32 | 58.26 | 58.32 | 786 | -0.02(-0.03%) |
Jan 25, 2017 | 58.33 | 58.33 | 58.33 | 58.33 | 1,179 | +0.29(+0.50%) |
Jan 24, 2017 | 57.94 | 58.05 | 57.94 | 58.05 | 725 | +0.41(+0.71%) |
Jan 23, 2017 | 57.74 | 57.74 | 57.56 | 57.63 | 1,947 | -0.14(-0.25%) |
Jan 20, 2017 | 57.87 | 57.87 | 57.71 | 57.78 | 772 | +0.21(+0.37%) |
Jan 19, 2017 | 57.81 | 57.81 | 57.57 | 57.57 | 1,609 | -0.23(-0.40%) |
Jan 18, 2017 | 57.83 | 57.92 | 57.75 | 57.80 | 3,098 | -0.05(-0.09%) |
Jan 17, 2017 | 57.82 | 57.86 | 57.78 | 57.85 | 5,741 | +0.05(+0.09%) |
Jan 13, 2017 | 57.80 | 57.80 | 57.80 | 0 | +0.03(+0.05%) | |
Jan 12, 2017 | 57.63 | 57.77 | 57.42 | 57.77 | 2,977 | +0.01(+0.02%) |
Jan 11, 2017 | 57.76 | 57.76 | 57.76 | 57.76 | 226 | -0.06(-0.11%) |
Jan 10, 2017 | 57.85 | 58.01 | 57.77 | 57.82 | 16,780 | +0.05(+0.08%) |
Jan 09, 2017 | 57.82 | 57.82 | 57.73 | 57.78 | 7,587 | +0.05(+0.09%) |
Jan 05, 2017 | 57.72 | 452 | -0.18(-0.30%) | |||
Jan 04, 2017 | 57.83 | 57.92 | 57.76 | 57.90 | 31,124 | +0.49(+0.85%) |
Jan 03, 2017 | 56.61 | 57.41 | 56.61 | 57.41 | 594 | +0.27(+0.47%) |
Dec 30, 2016 | 57.15 | 57.15 | 57.15 | 0 | -0.26(-0.46%) | |
Dec 29, 2016 | 57.51 | 57.51 | 57.37 | 57.41 | 5,489 | -0.09(-0.16%) |
Dec 28, 2016 | 57.65 | 57.65 | 57.50 | 57.50 | 1,178 | -0.29(-0.50%) |
Dec 27, 2016 | 57.78 | 57.93 | 57.78 | 57.80 | 1,807 | +0.22(+0.38%) |
Dec 23, 2016 | 57.57 | 57.57 | 57.57 | 0 | -0.08(-0.14%) | |
Dec 22, 2016 | 57.64 | 57.65 | 57.49 | 57.65 | 1,749 | -0.08(-0.14%) |
Dec 21, 2016 | 57.85 | 57.85 | 57.72 | 57.73 | 4,792 | -0.11(-0.20%) |
Dec 20, 2016 | 57.87 | 57.88 | 57.73 | 57.85 | 8,528 | +0.26(+0.46%) |
Dec 19, 2016 | 57.80 | 57.80 | 57.58 | 57.58 | 4,434 | +0.06(+0.11%) |
Dec 16, 2016 | 57.71 | 57.78 | 57.45 | 57.52 | 9,704 | -0.11(-0.19%) |
Dec 15, 2016 | 57.63 | 57.63 | 57.63 | 57.63 | 315 | +0.04(+0.08%) |
Dec 14, 2016 | 57.89 | 57.89 | 57.59 | 57.59 | 1,436 | -0.33(-0.58%) |
Dec 13, 2016 | 57.75 | 57.93 | 57.75 | 57.92 | 3,309 | +0.47(+0.82%) |
Dec 12, 2016 | 57.54 | 57.54 | 57.40 | 57.45 | 2,550 | +0.08(+0.14%) |
Dec 09, 2016 | 57.39 | 57.39 | 57.35 | 57.37 | 1,262 | +0.10(+0.17%) |
Dec 08, 2016 | 57.82 | 57.82 | 57.11 | 57.27 | 1,230 | +0.54(+0.94%) |
Dec 07, 2016 | 56.32 | 56.74 | 56.32 | 56.74 | 1,551 | +0.49(+0.87%) |
Dec 06, 2016 | 56.13 | 56.25 | 56.07 | 56.25 | 1,950 | +0.10(+0.17%) |
Dec 05, 2016 | 56.15 | 56.15 | 56.15 | 56.15 | 689 | +0.28(+0.50%) |
Dec 02, 2016 | 55.92 | 55.92 | 55.87 | 55.87 | 678 | +0.13(+0.24%) |
Dec 01, 2016 | 55.72 | 55.75 | 55.72 | 55.74 | 1,219 | -0.34(-0.61%) |
Nov 30, 2016 | 56.31 | 56.31 | 56.08 | 56.08 | 2,031 | -0.29(-0.51%) |
Nov 29, 2016 | 56.40 | 56.40 | 56.37 | 56.37 | 918 | +0.00(+0.00%) |
Nov 28, 2016 | 56.36 | 56.37 | 56.36 | 56.37 | 819 | -0.05(-0.09%) |
Nov 25, 2016 | 56.38 | 56.42 | 56.38 | 56.42 | 745 | +0.25(+0.44%) |
Nov 23, 2016 | 56.18 | 56.18 | 56.18 | 0 | +0.01(+0.02%) | |
Nov 22, 2016 | 56.16 | 56.16 | 56.16 | 56.16 | 606 | +0.18(+0.33%) |
Nov 21, 2016 | 55.92 | 55.98 | 55.92 | 55.98 | 688 | +0.20(+0.35%) |
Nov 18, 2016 | 55.75 | 55.78 | 55.75 | 55.78 | 783 | +0.02(+0.04%) |
Nov 17, 2016 | 55.76 | 55.76 | 55.76 | 55.76 | 1,429 | +0.20(+0.36%) |
Nov 16, 2016 | 55.56 | 55.56 | 55.56 | 55.56 | 1,373 | +0.38(+0.68%) |
Nov 11, 2016 | 55.18 | 55.18 | 55.18 | 0 | -0.05(-0.10%) | |
Nov 10, 2016 | 55.24 | 55.25 | 55.24 | 55.24 | 461 | +0.24(+0.43%) |
Nov 09, 2016 | 54.42 | 55.07 | 54.42 | 55.00 | 2,481 | +0.31(+0.56%) |
Nov 08, 2016 | 54.69 | 54.69 | 54.69 | 54.69 | 182 | +0.32(+0.60%) |
Nov 07, 2016 | 53.82 | 54.37 | 53.82 | 54.37 | 1,632 | +0.68(+1.26%) |
Nov 02, 2016 | 53.69 | 67 | -0.59(-1.08%) | |||
Oct 31, 2016 | 54.28 | 47 | +0.03(+0.06%) | |||
Oct 27, 2016 | 54.25 | 54.25 | 54.25 | 0 | -0.21(-0.39%) | |
Oct 26, 2016 | 54.33 | 54.55 | 54.33 | 54.46 | 2,525 | -0.15(-0.27%) |
Oct 25, 2016 | 54.65 | 54.65 | 54.47 | 54.61 | 811 | +0.24(+0.44%) |
Oct 21, 2016 | 54.29 | 54.42 | 54.29 | 54.37 | 15 | -0.15(-0.27%) |
Oct 20, 2016 | 54.64 | 54.64 | 54.37 | 54.52 | 1,118 | -0.16(-0.29%) |
Oct 19, 2016 | 54.51 | 54.68 | 54.51 | 54.68 | 1,474 | +0.10(+0.17%) |
Oct 18, 2016 | 54.58 | 54.58 | 54.58 | 54.58 | 868 | +0.22(+0.41%) |
Oct 13, 2016 | 54.20 | 54.40 | 54.20 | 54.36 | 90 | -0.23(-0.42%) |
Oct 12, 2016 | 54.59 | 54.59 | 54.59 | 54.59 | 118 | +0.04(+0.07%) |
Oct 11, 2016 | 54.54 | 54.55 | 54.54 | 54.55 | 897 | -0.47(-0.85%) |
Oct 07, 2016 | 55.02 | 55.02 | 55.02 | 55.02 | 13 | +0.08(+0.14%) |
Oct 06, 2016 | 55.03 | 55.03 | 54.93 | 54.94 | 17,901 | -0.07(-0.13%) |
Oct 05, 2016 | 55.01 | 55.01 | 55.01 | 55.01 | 208 | +0.05(+0.10%) |
Oct 04, 2016 | 55.14 | 55.14 | 54.96 | 54.96 | 841 | -0.22(-0.40%) |
Oct 03, 2016 | 55.18 | 55.18 | 55.01 | 55.18 | 2,836 | -0.19(-0.35%) |
Sep 30, 2016 | 55.22 | 55.54 | 55.22 | 55.37 | 1,004 | +0.08(+0.14%) |
Sep 29, 2016 | 55.29 | 55.29 | 55.29 | 55.29 | 0 | +0.00(+0.00%) |
Sep 28, 2016 | 55.27 | 55.32 | 55.25 | 55.29 | 1,411 | +0.02(+0.03%) |
Sep 27, 2016 | 55.26 | 55.27 | 55.21 | 55.27 | 1,451 | +0.30(+0.55%) |
Sep 26, 2016 | 55.06 | 55.06 | 54.97 | 54.97 | 1,509 | -0.38(-0.69%) |
Sep 23, 2016 | 55.40 | 55.43 | 55.35 | 55.35 | 427 | -0.18(-0.32%) |
Sep 22, 2016 | 55.62 | 55.62 | 55.53 | 55.53 | 1,948 | +0.61(+1.10%) |
Sep 21, 2016 | 54.93 | 54.93 | 54.68 | 54.92 | 3,091 | +0.18(+0.32%) |
Sep 20, 2016 | 54.87 | 54.87 | 54.75 | 54.75 | 678 | +0.05(+0.10%) |
Sep 19, 2016 | 54.92 | 54.92 | 54.69 | 54.69 | 595 | +0.20(+0.36%) |
Sep 16, 2016 | 54.45 | 54.50 | 54.45 | 54.50 | 623 | -0.26(-0.48%) |
Sep 15, 2016 | 54.76 | 54.76 | 54.76 | 54.76 | 132 | +0.47(+0.86%) |
Sep 14, 2016 | 54.29 | 54.29 | 54.29 | 54.29 | 398 | -0.01(-0.02%) |
Sep 13, 2016 | 54.44 | 54.56 | 54.30 | 54.30 | 46,035 | -0.04(-0.08%) |
Sep 12, 2016 | 54.35 | 54.35 | 54.26 | 54.35 | 1,105 | -0.55(-1.00%) |
Sep 09, 2016 | 55.24 | 55.24 | 54.90 | 54.90 | 749 | -0.70(-1.26%) |
Sep 08, 2016 | 55.68 | 55.76 | 55.59 | 55.59 | 841 | -0.19(-0.34%) |
Sep 07, 2016 | 55.79 | 55.85 | 55.69 | 55.78 | 2,343 | +0.02(+0.03%) |
Sep 06, 2016 | 55.72 | 55.77 | 55.71 | 55.77 | 3,939 | +0.43(+0.77%) |
Sep 01, 2016 | 55.46 | 55.34 | 55.34 | 55.34 | 916 | +0.03(+0.05%) |
Aug 31, 2016 | 55.45 | 55.45 | 55.30 | 55.31 | 1,000 | -0.15(-0.26%) |
Aug 30, 2016 | 55.48 | 55.48 | 55.45 | 55.46 | 2,889 | -0.25(-0.46%) |
Aug 29, 2016 | 55.78 | 55.78 | 55.72 | 55.72 | 420 | +0.47(+0.85%) |
Aug 26, 2016 | 55.71 | 55.71 | 55.24 | 55.24 | 8,171 | -0.29(-0.52%) |
Aug 25, 2016 | 55.63 | 55.66 | 55.51 | 55.53 | 910 | -0.18(-0.32%) |
Aug 24, 2016 | 55.76 | 55.76 | 55.71 | 55.71 | 1,158 | -0.15(-0.26%) |
Aug 23, 2016 | 55.86 | 55.86 | 55.86 | 55.86 | 481 | +0.17(+0.31%) |
Aug 22, 2016 | 55.68 | 55.68 | 55.68 | 55.68 | 8,937 | -0.09(-0.16%) |
Aug 19, 2016 | 55.58 | 55.77 | 55.58 | 55.77 | 3,437 | +0.09(+0.15%) |
Aug 18, 2016 | 55.68 | 55.75 | 55.68 | 55.68 | 1,709 | +0.06(+0.11%) |
Aug 17, 2016 | 55.42 | 55.62 | 55.42 | 55.62 | 3,241 | -0.03(-0.06%) |
Aug 16, 2016 | 55.66 | 55.66 | 55.66 | 55.66 | 309 | -0.15(-0.27%) |
Aug 12, 2016 | 55.80 | 55.80 | 55.80 | 55.80 | 99 | -0.10(-0.17%) |
Aug 11, 2016 | 55.93 | 55.94 | 55.82 | 55.90 | 2,323 | +0.31(+0.57%) |
Aug 10, 2016 | 55.57 | 55.59 | 55.57 | 55.59 | 663 | -0.15(-0.26%) |
Aug 09, 2016 | 56.40 | 56.40 | 55.66 | 55.73 | 1,578 | +0.14(+0.26%) |
Aug 08, 2016 | 54.90 | 55.66 | 54.90 | 55.59 | 2,167 | +0.05(+0.08%) |
Aug 05, 2016 | 55.59 | 55.59 | 55.54 | 55.54 | 343 | +0.32(+0.57%) |
Aug 04, 2016 | 55.25 | 55.28 | 55.22 | 55.22 | 1,476 | +0.12(+0.22%) |
Aug 03, 2016 | 55.08 | 55.10 | 55.08 | 55.10 | 917 | +0.12(+0.22%) |
Aug 02, 2016 | 54.98 | 54.98 | 54.98 | 54.98 | 458 | -0.50(-0.90%) |