Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 56.82 | 56.98 | 56.41 | 56.87 | 3,869,074 | +0.05(+0.10%) |
Aug 30, 2017 | 57.21 | 57.25 | 56.57 | 56.82 | 2,053,134 | -0.41(-0.71%) |
Aug 29, 2017 | 57.36 | 57.48 | 57.05 | 57.22 | 2,674,395 | -0.28(-0.49%) |
Aug 28, 2017 | 57.70 | 57.90 | 57.37 | 57.51 | 1,748,033 | +0.05(+0.08%) |
Aug 25, 2017 | 57.49 | 58.26 | 57.39 | 57.46 | 3,407,140 | +0.09(+0.16%) |
Aug 24, 2017 | 57.28 | 57.99 | 57.16 | 57.37 | 3,276,898 | +0.27(+0.48%) |
Aug 23, 2017 | 57.90 | 59.22 | 57.08 | 57.09 | 8,901,388 | -4.30(-7.00%) |
Aug 22, 2017 | 60.56 | 61.50 | 60.44 | 61.39 | 1,731,398 | +0.96(+1.59%) |
Aug 21, 2017 | 60.42 | 60.76 | 60.23 | 60.43 | 1,952,097 | +0.12(+0.20%) |
Aug 18, 2017 | 60.92 | 61.07 | 60.30 | 60.31 | 1,785,107 | -0.70(-1.15%) |
Aug 17, 2017 | 61.70 | 61.98 | 61.00 | 61.01 | 1,532,378 | -0.79(-1.28%) |
Aug 16, 2017 | 61.66 | 62.10 | 61.47 | 61.80 | 1,387,319 | +0.29(+0.47%) |
Aug 15, 2017 | 61.56 | 61.66 | 61.31 | 61.51 | 1,139,980 | -0.09(-0.14%) |
Aug 14, 2017 | 61.40 | 61.80 | 61.21 | 61.60 | 1,013,920 | +0.51(+0.84%) |
Aug 11, 2017 | 61.40 | 61.62 | 61.07 | 61.09 | 1,298,889 | -0.14(-0.23%) |
Aug 10, 2017 | 61.81 | 61.94 | 61.17 | 61.23 | 2,181,854 | -0.70(-1.13%) |
Aug 09, 2017 | 61.51 | 62.00 | 61.31 | 61.93 | 1,815,527 | +0.18(+0.29%) |
Aug 08, 2017 | 62.06 | 62.27 | 61.65 | 61.75 | 1,827,890 | -0.37(-0.59%) |
Aug 07, 2017 | 62.21 | 62.34 | 61.68 | 62.12 | 1,480,979 | -0.11(-0.18%) |
Aug 04, 2017 | 62.55 | 62.72 | 62.11 | 62.23 | 1,787,349 | -0.32(-0.52%) |
Aug 03, 2017 | 62.09 | 63.06 | 61.77 | 62.55 | 2,649,308 | +0.62(+1.00%) |
Aug 02, 2017 | 62.10 | 62.21 | 61.45 | 61.93 | 1,636,002 | -0.26(-0.42%) |
Aug 01, 2017 | 61.88 | 62.39 | 61.58 | 62.19 | 1,954,940 | +0.32(+0.52%) |
Jul 31, 2017 | 62.10 | 62.30 | 61.56 | 61.87 | 1,941,988 | -0.13(-0.20%) |
Jul 28, 2017 | 61.91 | 62.24 | 61.80 | 61.99 | 1,620,969 | +0.02(+0.04%) |
Jul 27, 2017 | 61.74 | 62.22 | 60.90 | 61.97 | 4,882,146 | +0.03(+0.05%) |
Jul 26, 2017 | 62.64 | 62.80 | 61.84 | 61.94 | 2,768,048 | -0.53(-0.84%) |
Jul 25, 2017 | 63.58 | 63.86 | 61.88 | 62.47 | 6,119,939 | -2.06(-3.19%) |
Jul 24, 2017 | 64.90 | 65.18 | 64.25 | 64.52 | 2,156,289 | -0.48(-0.74%) |
Jul 21, 2017 | 64.49 | 65.07 | 64.31 | 65.00 | 2,706,615 | +0.02(+0.04%) |
Jul 20, 2017 | 62.32 | 65.39 | 62.32 | 64.98 | 4,861,691 | +1.54(+2.43%) |
Jul 19, 2017 | 64.10 | 64.30 | 63.20 | 63.44 | 3,263,069 | -0.27(-0.43%) |
Jul 18, 2017 | 64.01 | 64.04 | 63.34 | 63.71 | 1,980,230 | -0.34(-0.53%) |
Jul 17, 2017 | 63.55 | 64.23 | 63.55 | 64.05 | 2,048,824 | +0.19(+0.30%) |
Jul 14, 2017 | 63.59 | 63.95 | 63.34 | 63.86 | 1,817,997 | +0.32(+0.51%) |
Jul 13, 2017 | 63.16 | 63.70 | 63.00 | 63.54 | 1,815,217 | +0.37(+0.58%) |
Jul 12, 2017 | 63.77 | 64.12 | 63.08 | 63.17 | 2,850,002 | -0.23(-0.36%) |
Jul 11, 2017 | 63.71 | 63.86 | 62.94 | 63.40 | 3,316,624 | -0.32(-0.51%) |
Jul 10, 2017 | 63.94 | 64.22 | 63.56 | 63.72 | 1,876,167 | -0.31(-0.49%) |
Jul 07, 2017 | 64.04 | 64.23 | 63.36 | 64.04 | 2,112,802 | -0.03(-0.05%) |
Jul 06, 2017 | 65.17 | 65.50 | 63.89 | 64.07 | 3,209,172 | -1.34(-2.04%) |
Jul 05, 2017 | 65.55 | 65.66 | 65.15 | 65.40 | 1,964,669 | +0.08(+0.12%) |
Jul 03, 2017 | 64.97 | 65.72 | 64.62 | 65.33 | 1,396,050 | +0.19(+0.29%) |
Jun 30, 2017 | 65.76 | 65.76 | 64.75 | 65.14 | 2,232,305 | -0.34(-0.52%) |
Jun 29, 2017 | 65.79 | 65.92 | 65.21 | 65.47 | 1,904,028 | -0.33(-0.50%) |
Jun 28, 2017 | 65.54 | 65.96 | 65.48 | 65.80 | 1,454,113 | +0.55(+0.84%) |
Jun 27, 2017 | 64.99 | 65.48 | 64.99 | 65.25 | 1,516,703 | +0.25(+0.39%) |
Jun 26, 2017 | 64.80 | 65.09 | 64.38 | 65.00 | 1,784,236 | +0.28(+0.44%) |
Jun 23, 2017 | 64.74 | 65.28 | 64.51 | 64.72 | 1,874,555 | +0.09(+0.15%) |
Jun 22, 2017 | 64.92 | 65.40 | 64.62 | 64.63 | 1,444,174 | -0.30(-0.46%) |
Jun 21, 2017 | 64.63 | 65.18 | 64.52 | 64.92 | 1,712,268 | +0.17(+0.27%) |
Jun 20, 2017 | 65.70 | 65.83 | 64.64 | 64.75 | 2,385,015 | -0.99(-1.51%) |
Jun 19, 2017 | 65.77 | 66.13 | 65.56 | 65.74 | 2,932,408 | +0.28(+0.43%) |
Jun 16, 2017 | 65.25 | 65.89 | 65.07 | 65.46 | 2,949,599 | +0.35(+0.54%) |
Jun 15, 2017 | 64.72 | 65.30 | 64.51 | 65.11 | 2,862,329 | +0.35(+0.55%) |
Jun 14, 2017 | 64.26 | 64.85 | 64.18 | 64.75 | 2,092,352 | +0.50(+0.78%) |
Jun 13, 2017 | 64.08 | 64.39 | 63.73 | 64.25 | 1,882,416 | +0.25(+0.39%) |
Jun 12, 2017 | 63.80 | 64.46 | 63.68 | 64.00 | 2,419,752 | +0.39(+0.62%) |
Jun 09, 2017 | 62.67 | 63.99 | 62.32 | 63.60 | 4,117,343 | +0.95(+1.52%) |
Jun 08, 2017 | 62.97 | 62.33 | 62.65 | 3,301,270 | -0.37(-0.58%) | |
Jun 07, 2017 | 64.44 | 64.64 | 62.99 | 63.02 | 3,696,025 | -1.51(-2.33%) |
Jun 06, 2017 | 65.17 | 65.17 | 64.52 | 64.53 | 2,714,539 | -1.36(-2.06%) |
Jun 05, 2017 | 66.00 | 66.13 | 65.57 | 65.88 | 1,797,674 | -0.55(-0.82%) |
Jun 02, 2017 | 66.59 | 66.68 | 66.09 | 66.43 | 1,632,116 | -0.11(-0.16%) |
Jun 01, 2017 | 65.31 | 66.54 | 65.10 | 66.54 | 1,950,174 | +1.20(+1.84%) |
May 31, 2017 | 65.21 | 65.49 | 64.95 | 65.34 | 2,263,899 | +0.25(+0.38%) |
May 30, 2017 | 65.04 | 65.38 | 64.74 | 65.09 | 2,838,640 | +0.11(+0.17%) |
May 26, 2017 | 65.24 | 65.54 | 64.84 | 64.98 | 1,539,182 | -0.27(-0.41%) |
May 25, 2017 | 64.89 | 65.49 | 64.89 | 65.24 | 1,342,670 | +0.35(+0.54%) |
May 24, 2017 | 64.76 | 65.02 | 64.63 | 64.89 | 1,449,204 | +0.18(+0.28%) |
May 23, 2017 | 65.41 | 65.41 | 64.62 | 64.71 | 1,386,016 | -0.62(-0.94%) |
May 22, 2017 | 65.18 | 65.50 | 65.08 | 65.33 | 1,540,981 | +0.27(+0.42%) |
May 19, 2017 | 64.43 | 65.27 | 64.20 | 65.06 | 1,790,710 | +0.77(+1.20%) |
May 18, 2017 | 63.74 | 64.67 | 63.67 | 64.28 | 2,230,831 | +0.54(+0.84%) |
May 17, 2017 | 63.92 | 64.33 | 63.43 | 63.74 | 2,604,836 | -0.18(-0.28%) |
May 16, 2017 | 64.41 | 64.47 | 63.90 | 63.92 | 2,166,735 | -0.30(-0.47%) |
May 15, 2017 | 64.76 | 64.88 | 64.08 | 64.23 | 2,633,799 | -0.64(-0.99%) |
May 12, 2017 | 65.45 | 65.45 | 64.54 | 64.87 | 2,223,944 | -0.66(-1.01%) |
May 11, 2017 | 65.33 | 65.66 | 64.85 | 65.53 | 2,769,543 | -0.08(-0.12%) |
May 10, 2017 | 65.33 | 65.94 | 65.25 | 65.61 | 2,270,717 | +0.05(+0.08%) |
May 09, 2017 | 65.45 | 65.73 | 65.02 | 65.56 | 1,888,720 | +0.21(+0.32%) |
May 08, 2017 | 65.34 | 65.59 | 65.06 | 65.34 | 1,908,814 | +0.03(+0.05%) |
May 05, 2017 | 64.97 | 65.35 | 64.68 | 65.31 | 1,814,810 | +0.59(+0.92%) |
May 04, 2017 | 64.70 | 65.06 | 64.49 | 64.72 | 2,380,002 | -0.02(-0.04%) |
May 03, 2017 | 64.73 | 65.13 | 64.52 | 64.74 | 2,998,730 | +0.00(+0.00%) |
May 02, 2017 | 64.72 | 64.89 | 64.55 | 64.74 | 2,522,515 | +0.22(+0.34%) |
May 01, 2017 | 64.31 | 64.81 | 64.08 | 64.53 | 2,920,261 | +0.44(+0.68%) |
Apr 28, 2017 | 64.82 | 64.92 | 63.78 | 64.09 | 3,461,427 | -0.76(-1.17%) |
Apr 27, 2017 | 64.87 | 65.04 | 64.14 | 64.85 | 3,521,026 | +0.09(+0.13%) |
Apr 26, 2017 | 65.24 | 65.66 | 64.70 | 64.76 | 2,832,167 | -0.44(-0.67%) |
Apr 25, 2017 | 65.20 | 65.46 | 65.02 | 65.20 | 1,872,271 | +0.23(+0.35%) |
Apr 24, 2017 | 65.73 | 65.93 | 64.88 | 64.97 | 2,834,236 | +0.00(+0.00%) |
Apr 21, 2017 | 65.41 | 65.41 | 64.90 | 64.97 | 2,451,374 | -0.65(-0.99%) |
Apr 20, 2017 | 65.50 | 65.73 | 65.17 | 65.62 | 1,826,730 | +0.41(+0.63%) |
Apr 19, 2017 | 65.03 | 65.43 | 64.88 | 65.20 | 2,657,013 | +0.04(+0.06%) |
Apr 18, 2017 | 66.13 | 66.34 | 64.54 | 65.17 | 6,369,524 | -2.08(-3.10%) |
Apr 17, 2017 | 66.24 | 67.67 | 66.20 | 67.25 | 4,252,420 | +1.33(+2.02%) |
Apr 13, 2017 | 66.08 | 66.50 | 65.90 | 65.91 | 1,927,586 | -0.16(-0.25%) |
Apr 12, 2017 | 65.80 | 66.52 | 65.70 | 66.08 | 2,605,439 | -0.08(-0.12%) |
Apr 11, 2017 | 66.32 | 66.48 | 65.66 | 66.16 | 2,734,255 | -0.18(-0.27%) |
Apr 10, 2017 | 66.86 | 67.19 | 66.32 | 66.34 | 1,998,198 | -0.56(-0.84%) |
Apr 07, 2017 | 66.69 | 67.08 | 66.55 | 66.90 | 2,420,876 | +0.12(+0.19%) |
Apr 06, 2017 | 66.68 | 66.81 | 65.99 | 66.77 | 2,363,497 | -0.02(-0.04%) |
Apr 05, 2017 | 67.23 | 67.44 | 66.71 | 66.80 | 1,417,472 | -0.16(-0.24%) |
Apr 04, 2017 | 66.86 | 67.06 | 66.59 | 66.96 | 1,727,833 | +0.08(+0.12%) |
Apr 03, 2017 | 67.33 | 67.65 | 66.45 | 66.88 | 2,219,006 | -0.40(-0.59%) |
Mar 31, 2017 | 66.84 | 67.49 | 66.84 | 67.28 | 1,862,046 | +0.24(+0.36%) |
Mar 30, 2017 | 66.41 | 67.20 | 66.41 | 67.04 | 1,890,586 | +0.62(+0.93%) |
Mar 29, 2017 | 66.33 | 66.61 | 66.12 | 66.42 | 1,328,222 | -0.16(-0.23%) |
Mar 28, 2017 | 65.79 | 67.05 | 65.79 | 66.58 | 1,985,595 | +0.87(+1.32%) |
Mar 27, 2017 | 65.56 | 65.96 | 65.30 | 65.71 | 2,505,090 | -0.10(-0.15%) |
Mar 24, 2017 | 66.09 | 66.32 | 65.52 | 65.81 | 2,287,857 | -0.15(-0.22%) |
Mar 23, 2017 | 66.06 | 66.65 | 66.06 | 65.96 | 1,772,657 | -0.11(-0.17%) |
Mar 22, 2017 | 65.75 | 66.16 | 65.59 | 66.07 | 1,424,263 | +0.24(+0.37%) |
Mar 21, 2017 | 66.40 | 66.72 | 65.56 | 65.83 | 2,761,739 | -0.22(-0.33%) |
Mar 20, 2017 | 66.34 | 66.50 | 65.77 | 66.05 | 1,228,153 | -0.24(-0.36%) |
Mar 17, 2017 | 66.47 | 66.68 | 66.05 | 66.29 | 2,043,725 | +0.08(+0.12%) |
Mar 16, 2017 | 66.27 | 66.62 | 66.06 | 66.21 | 2,163,572 | -0.02(-0.02%) |
Mar 15, 2017 | 66.00 | 66.43 | 65.78 | 66.23 | 1,831,332 | +0.40(+0.60%) |
Mar 14, 2017 | 65.77 | 66.11 | 65.56 | 65.83 | 1,686,343 | +0.03(+0.05%) |
Mar 13, 2017 | 66.09 | 66.18 | 65.56 | 65.80 | 3,424,999 | -0.14(-0.21%) |
Mar 10, 2017 | 66.49 | 66.63 | 65.73 | 65.94 | 2,314,035 | -0.44(-0.66%) |
Mar 09, 2017 | 66.46 | 66.84 | 66.05 | 66.37 | 1,458,449 | -0.04(-0.06%) |
Mar 08, 2017 | 66.34 | 66.92 | 66.07 | 66.41 | 2,085,196 | +0.79(+1.20%) |
Mar 07, 2017 | 65.56 | 66.02 | 65.45 | 65.63 | 2,155,270 | +0.10(+0.15%) |
Mar 06, 2017 | 65.81 | 65.81 | 65.26 | 65.52 | 3,347,832 | -0.68(-1.03%) |
Mar 03, 2017 | 66.55 | 66.55 | 65.49 | 66.21 | 2,260,671 | -0.71(-1.05%) |
Mar 02, 2017 | 66.80 | 67.12 | 66.58 | 66.91 | 1,434,184 | -0.02(-0.03%) |
Mar 01, 2017 | 66.54 | 67.23 | 66.45 | 66.94 | 1,529,491 | +0.95(+1.45%) |
Feb 28, 2017 | 66.72 | 66.72 | 65.92 | 65.98 | 1,917,285 | -0.84(-1.25%) |
Feb 27, 2017 | 66.85 | 66.87 | 66.45 | 66.82 | 1,284,706 | +0.02(+0.02%) |
Feb 24, 2017 | 65.81 | 66.81 | 65.81 | 66.80 | 1,571,295 | +0.64(+0.96%) |
Feb 23, 2017 | 66.14 | 66.35 | 65.84 | 66.17 | 986,919 | +0.05(+0.08%) |
Feb 22, 2017 | 65.66 | 66.31 | 65.31 | 66.11 | 2,274,505 | -0.05(-0.07%) |
Feb 21, 2017 | 66.14 | 66.63 | 65.97 | 66.16 | 1,416,494 | -0.01(-0.01%) |
Feb 17, 2017 | 66.17 | 66.17 | 66.17 | 0 | +0.02(+0.02%) | |
Feb 16, 2017 | 66.28 | 66.54 | 66.03 | 66.15 | 1,436,595 | -0.25(-0.37%) |
Feb 15, 2017 | 65.90 | 66.46 | 65.90 | 66.40 | 1,914,308 | +0.47(+0.72%) |
Feb 14, 2017 | 66.09 | 66.35 | 65.87 | 65.93 | 2,284,706 | -0.70(-1.05%) |
Feb 13, 2017 | 66.50 | 66.79 | 66.15 | 66.63 | 1,423,697 | +0.47(+0.70%) |
Feb 10, 2017 | 66.04 | 66.45 | 65.67 | 66.16 | 1,867,241 | +0.53(+0.80%) |
Feb 09, 2017 | 65.43 | 66.02 | 65.40 | 65.63 | 2,477,877 | -0.25(-0.38%) |
Feb 08, 2017 | 65.32 | 66.09 | 65.31 | 65.88 | 2,400,912 | +0.55(+0.84%) |
Feb 07, 2017 | 65.73 | 66.84 | 64.99 | 65.33 | 5,028,041 | -2.43(-3.58%) |
Feb 06, 2017 | 66.32 | 67.79 | 66.30 | 67.76 | 4,162,770 | +1.31(+1.97%) |
Feb 03, 2017 | 66.27 | 66.84 | 66.06 | 66.45 | 1,815,514 | +0.38(+0.58%) |
Feb 02, 2017 | 65.88 | 66.37 | 65.63 | 66.07 | 1,620,306 | +0.14(+0.21%) |
Feb 01, 2017 | 66.42 | 66.56 | 65.49 | 65.93 | 2,254,650 | -0.48(-0.72%) |
Jan 31, 2017 | 67.32 | 67.59 | 66.21 | 66.41 | 2,405,672 | -1.12(-1.65%) |
Jan 30, 2017 | 67.59 | 67.59 | 67.04 | 67.52 | 1,643,933 | +0.09(+0.13%) |
Jan 27, 2017 | 67.59 | 67.64 | 67.04 | 67.44 | 1,835,776 | -0.04(-0.06%) |
Jan 26, 2017 | 66.73 | 67.61 | 66.52 | 67.48 | 1,275,088 | +0.50(+0.75%) |
Jan 25, 2017 | 66.80 | 67.37 | 66.61 | 66.97 | 1,574,237 | +0.37(+0.56%) |
Jan 24, 2017 | 66.00 | 66.86 | 65.99 | 66.60 | 1,275,369 | +0.74(+1.13%) |
Jan 23, 2017 | 65.97 | 66.05 | 65.59 | 65.86 | 1,485,613 | -0.15(-0.22%) |
Jan 20, 2017 | 65.79 | 66.26 | 65.52 | 66.00 | 1,225,822 | +0.44(+0.67%) |
Jan 19, 2017 | 65.94 | 66.14 | 65.47 | 65.56 | 1,556,458 | -0.47(-0.72%) |
Jan 18, 2017 | 65.84 | 66.17 | 65.76 | 66.04 | 1,468,586 | +0.27(+0.41%) |
Jan 17, 2017 | 65.77 | 66.32 | 65.49 | 65.76 | 2,093,834 | -0.38(-0.57%) |
Jan 13, 2017 | 66.14 | 66.14 | 66.14 | 0 | -0.11(-0.16%) | |
Jan 12, 2017 | 66.14 | 66.44 | 65.86 | 66.25 | 1,616,539 | -0.30(-0.45%) |
Jan 11, 2017 | 66.05 | 66.56 | 65.87 | 66.56 | 976,006 | +0.47(+0.70%) |
Jan 10, 2017 | 66.22 | 66.60 | 65.73 | 66.09 | 1,253,264 | -0.12(-0.18%) |
Jan 09, 2017 | 66.40 | 66.66 | 66.05 | 66.21 | 1,527,826 | -0.33(-0.49%) |
Jan 06, 2017 | 66.13 | 66.95 | 65.84 | 66.53 | 1,266,672 | +0.58(+0.88%) |
Jan 05, 2017 | 66.21 | 66.43 | 65.42 | 65.95 | 1,856,974 | -0.50(-0.75%) |
Jan 04, 2017 | 66.32 | 66.79 | 65.86 | 66.45 | 2,092,210 | +0.49(+0.74%) |
Jan 03, 2017 | 66.61 | 66.61 | 65.57 | 65.96 | 3,055,354 | -0.03(-0.05%) |
Dec 30, 2016 | 65.99 | 65.99 | 65.99 | 0 | -0.44(-0.67%) | |
Dec 29, 2016 | 66.85 | 67.03 | 66.37 | 66.43 | 1,739,346 | -0.22(-0.33%) |
Dec 28, 2016 | 67.29 | 67.56 | 66.62 | 66.65 | 1,402,302 | -0.69(-1.02%) |
Dec 27, 2016 | 67.02 | 67.73 | 66.92 | 67.34 | 1,127,246 | +0.37(+0.56%) |
Dec 23, 2016 | 66.97 | 66.97 | 66.97 | 0 | +0.17(+0.26%) | |
Dec 22, 2016 | 66.49 | 66.94 | 66.30 | 66.80 | 2,376,470 | +0.16(+0.24%) |
Dec 21, 2016 | 66.73 | 67.06 | 66.37 | 66.63 | 1,765,150 | -0.24(-0.36%) |
Dec 20, 2016 | 66.66 | 66.99 | 66.21 | 66.87 | 1,799,583 | +0.29(+0.43%) |
Dec 19, 2016 | 66.59 | 67.30 | 66.40 | 66.59 | 2,514,376 | -0.23(-0.35%) |
Dec 16, 2016 | 68.18 | 68.30 | 66.45 | 66.82 | 2,871,136 | -1.43(-2.09%) |
Dec 15, 2016 | 67.39 | 68.63 | 67.39 | 68.25 | 1,646,710 | +0.53(+0.78%) |
Dec 14, 2016 | 67.99 | 68.33 | 67.33 | 67.72 | 3,148,671 | -0.33(-0.49%) |
Dec 13, 2016 | 67.55 | 69.08 | 67.29 | 68.05 | 3,447,971 | +0.77(+1.15%) |
Dec 12, 2016 | 66.66 | 67.36 | 66.45 | 67.28 | 1,909,721 | +0.35(+0.52%) |
Dec 09, 2016 | 65.78 | 66.96 | 65.71 | 66.93 | 2,064,115 | +1.11(+1.69%) |
Dec 08, 2016 | 65.66 | 65.99 | 65.30 | 65.82 | 2,247,087 | +0.05(+0.07%) |
Dec 07, 2016 | 64.93 | 65.86 | 64.33 | 65.78 | 2,991,659 | +0.86(+1.32%) |
Dec 06, 2016 | 66.29 | 67.43 | 62.82 | 64.92 | 10,513,218 | -1.38(-2.08%) |
Dec 05, 2016 | 66.86 | 66.98 | 65.79 | 66.30 | 2,470,140 | -0.22(-0.34%) |
Dec 02, 2016 | 67.42 | 68.14 | 66.25 | 66.52 | 2,601,032 | -0.98(-1.45%) |
Dec 01, 2016 | 66.88 | 67.63 | 66.63 | 67.50 | 2,342,047 | +0.52(+0.77%) |
Nov 30, 2016 | 67.97 | 68.13 | 66.97 | 66.99 | 2,553,480 | -1.08(-1.58%) |
Nov 29, 2016 | 67.91 | 68.31 | 67.80 | 68.07 | 1,301,447 | +0.11(+0.16%) |
Nov 28, 2016 | 67.94 | 68.37 | 67.76 | 67.96 | 1,572,551 | -0.21(-0.31%) |
Nov 25, 2016 | 67.83 | 68.41 | 67.66 | 68.17 | 514,160 | +0.55(+0.82%) |
Nov 23, 2016 | 67.61 | 67.61 | 67.61 | 0 | +0.02(+0.02%) | |
Nov 22, 2016 | 66.60 | 67.97 | 66.60 | 67.60 | 2,445,163 | +1.07(+1.61%) |
Nov 21, 2016 | 65.64 | 66.55 | 65.48 | 66.52 | 1,822,984 | +1.15(+1.76%) |
Nov 18, 2016 | 66.88 | 67.19 | 65.34 | 65.38 | 2,848,915 | -1.87(-2.78%) |
Nov 17, 2016 | 65.40 | 67.46 | 65.26 | 67.25 | 3,174,605 | +1.82(+2.78%) |
Nov 16, 2016 | 64.54 | 65.53 | 64.54 | 65.43 | 2,366,474 | +0.76(+1.18%) |
Nov 15, 2016 | 64.23 | 64.83 | 63.95 | 64.67 | 2,158,142 | +0.56(+0.88%) |
Nov 14, 2016 | 62.93 | 64.29 | 62.93 | 64.10 | 3,060,326 | +1.44(+2.30%) |
Nov 11, 2016 | 61.82 | 62.80 | 61.72 | 62.66 | 1,843,436 | +0.74(+1.19%) |
Nov 10, 2016 | 62.16 | 62.49 | 61.49 | 61.92 | 2,347,932 | -0.34(-0.54%) |
Nov 09, 2016 | 62.06 | 62.67 | 61.38 | 62.26 | 2,794,405 | -0.42(-0.68%) |
Nov 08, 2016 | 62.00 | 62.91 | 62.00 | 62.69 | 1,602,784 | +0.59(+0.96%) |
Nov 07, 2016 | 62.05 | 62.46 | 61.89 | 62.09 | 1,735,958 | +0.82(+1.35%) |
Nov 04, 2016 | 61.05 | 61.65 | 60.64 | 61.27 | 2,197,621 | +0.22(+0.37%) |
Nov 03, 2016 | 61.06 | 61.43 | 60.80 | 61.05 | 1,826,792 | +0.18(+0.29%) |
Nov 02, 2016 | 61.08 | 61.69 | 60.61 | 60.87 | 2,047,435 | -0.16(-0.27%) |
Nov 01, 2016 | 61.64 | 61.72 | 60.69 | 61.03 | 1,675,690 | -0.47(-0.76%) |
Oct 31, 2016 | 61.67 | 61.72 | 61.17 | 61.50 | 1,718,627 | +0.13(+0.21%) |
Oct 28, 2016 | 61.05 | 61.85 | 61.05 | 61.37 | 1,517,181 | +0.41(+0.67%) |
Oct 27, 2016 | 61.49 | 61.52 | 60.74 | 60.96 | 2,098,395 | -0.37(-0.60%) |
Oct 26, 2016 | 61.30 | 61.92 | 61.25 | 61.33 | 1,584,075 | -0.37(-0.60%) |
Oct 25, 2016 | 61.93 | 62.07 | 61.67 | 61.70 | 1,963,831 | -0.29(-0.46%) |
Oct 24, 2016 | 61.65 | 62.38 | 61.44 | 61.99 | 2,048,491 | +0.54(+0.88%) |
Oct 21, 2016 | 61.05 | 61.55 | 60.70 | 61.45 | 2,790,458 | +0.09(+0.15%) |
Oct 20, 2016 | 61.79 | 61.80 | 60.87 | 61.35 | 3,680,558 | -0.55(-0.88%) |
Oct 19, 2016 | 62.12 | 62.30 | 61.57 | 61.90 | 5,349,819 | -0.41(-0.66%) |
Oct 18, 2016 | 62.02 | 63.01 | 61.64 | 62.31 | 4,966,393 | -1.51(-2.37%) |
Oct 17, 2016 | 63.74 | 64.47 | 63.70 | 63.82 | 3,503,568 | -0.03(-0.05%) |
Oct 14, 2016 | 63.68 | 64.27 | 63.66 | 63.85 | 2,178,608 | +0.62(+0.97%) |
Oct 13, 2016 | 63.37 | 63.64 | 62.73 | 63.23 | 2,728,696 | -0.47(-0.74%) |
Oct 12, 2016 | 63.27 | 63.98 | 63.09 | 63.70 | 1,703,050 | +0.57(+0.90%) |
Oct 11, 2016 | 63.67 | 63.72 | 62.98 | 63.13 | 2,141,326 | -0.55(-0.87%) |
Oct 10, 2016 | 63.55 | 64.06 | 63.55 | 63.69 | 1,218,241 | +0.32(+0.51%) |
Oct 07, 2016 | 63.95 | 64.20 | 63.13 | 63.37 | 2,385,427 | -0.63(-0.99%) |
Oct 06, 2016 | 63.84 | 64.30 | 63.38 | 64.00 | 1,962,511 | +0.08(+0.13%) |
Oct 05, 2016 | 64.54 | 64.66 | 63.86 | 63.91 | 1,625,047 | -0.29(-0.44%) |
Oct 04, 2016 | 65.14 | 65.38 | 64.11 | 64.20 | 1,619,723 | -0.86(-1.33%) |
Oct 03, 2016 | 65.08 | 65.46 | 64.90 | 65.06 | 1,218,416 | -0.43(-0.66%) |
Sep 30, 2016 | 65.10 | 65.80 | 64.91 | 65.49 | 1,754,635 | +0.73(+1.13%) |
Sep 29, 2016 | 65.58 | 65.81 | 64.64 | 64.76 | 1,071,933 | -0.95(-1.44%) |
Sep 28, 2016 | 65.51 | 65.78 | 65.17 | 65.71 | 1,009,344 | +0.25(+0.38%) |
Sep 27, 2016 | 64.64 | 65.50 | 64.45 | 65.46 | 1,349,830 | +0.84(+1.30%) |
Sep 26, 2016 | 64.51 | 64.71 | 64.23 | 64.62 | 1,208,334 | -0.28(-0.43%) |
Sep 23, 2016 | 65.41 | 65.51 | 64.90 | 64.90 | 1,308,704 | -0.87(-1.32%) |
Sep 22, 2016 | 65.67 | 65.92 | 65.40 | 65.77 | 960,897 | +0.35(+0.54%) |
Sep 21, 2016 | 64.88 | 65.51 | 64.65 | 65.41 | 1,227,344 | +0.65(+1.01%) |
Sep 20, 2016 | 64.69 | 65.04 | 64.46 | 64.76 | 1,557,656 | +0.45(+0.71%) |
Sep 19, 2016 | 64.56 | 64.94 | 64.23 | 64.31 | 1,426,115 | +0.04(+0.06%) |
Sep 16, 2016 | 64.48 | 64.56 | 63.99 | 64.27 | 1,480,149 | -0.50(-0.77%) |
Sep 15, 2016 | 63.91 | 65.03 | 63.69 | 64.76 | 1,303,718 | +0.80(+1.26%) |
Sep 14, 2016 | 64.22 | 64.49 | 63.72 | 63.96 | 913,759 | -0.15(-0.23%) |
Sep 13, 2016 | 64.75 | 64.80 | 63.92 | 64.11 | 1,783,504 | -1.19(-1.82%) |
Sep 12, 2016 | 63.76 | 65.43 | 63.64 | 65.29 | 1,867,223 | +1.19(+1.85%) |
Sep 09, 2016 | 65.32 | 65.42 | 64.10 | 64.11 | 1,922,148 | -1.77(-2.68%) |
Sep 08, 2016 | 66.45 | 66.51 | 65.84 | 65.87 | 1,377,748 | -0.83(-1.25%) |
Sep 07, 2016 | 65.92 | 66.98 | 65.92 | 66.71 | 1,331,494 | +0.60(+0.90%) |
Sep 06, 2016 | 66.28 | 66.36 | 65.73 | 66.11 | 1,339,604 | -0.25(-0.38%) |
Sep 02, 2016 | 66.36 | 66.36 | 66.36 | 66.36 | 846,826 | +0.34(+0.52%) |