Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 64.19 | 64.55 | 63.85 | 63.93 | 203,906 | -0.06(-0.10%) |
Aug 30, 2017 | 64.34 | 64.48 | 63.99 | 63.99 | 231,440 | -0.48(-0.75%) |
Aug 29, 2017 | 64.68 | 64.68 | 64.20 | 64.47 | 232,509 | -0.03(-0.05%) |
Aug 28, 2017 | 64.55 | 65.11 | 64.18 | 64.51 | 503,570 | +0.01(+0.01%) |
Aug 25, 2017 | 64.34 | 64.71 | 64.27 | 64.50 | 225,110 | +0.11(+0.17%) |
Aug 24, 2017 | 63.91 | 64.51 | 63.74 | 64.38 | 181,944 | +0.51(+0.81%) |
Aug 23, 2017 | 63.91 | 64.19 | 63.45 | 63.87 | 164,982 | -0.03(-0.05%) |
Aug 22, 2017 | 63.09 | 63.95 | 62.69 | 63.90 | 234,253 | +0.83(+1.31%) |
Aug 21, 2017 | 63.01 | 63.44 | 62.78 | 63.07 | 157,267 | +0.06(+0.09%) |
Aug 18, 2017 | 62.98 | 63.51 | 62.68 | 63.02 | 462,316 | -0.27(-0.43%) |
Aug 17, 2017 | 64.32 | 64.43 | 63.28 | 63.29 | 221,970 | -1.02(-1.59%) |
Aug 16, 2017 | 64.59 | 64.80 | 64.15 | 64.31 | 206,430 | -0.20(-0.31%) |
Aug 15, 2017 | 64.89 | 65.29 | 64.49 | 64.51 | 396,012 | -0.66(-1.01%) |
Aug 14, 2017 | 65.32 | 65.53 | 64.96 | 65.17 | 217,179 | -0.06(-0.10%) |
Aug 11, 2017 | 64.57 | 65.27 | 64.47 | 65.24 | 356,134 | +0.38(+0.59%) |
Aug 10, 2017 | 64.92 | 65.09 | 64.53 | 64.85 | 324,903 | -0.23(-0.36%) |
Aug 09, 2017 | 65.33 | 65.37 | 64.74 | 65.09 | 281,064 | -0.41(-0.62%) |
Aug 08, 2017 | 65.80 | 65.81 | 64.29 | 65.49 | 354,108 | +1.28(+1.99%) |
Aug 07, 2017 | 64.06 | 64.66 | 63.96 | 64.22 | 281,188 | +0.00(+0.00%) |
Aug 04, 2017 | 64.26 | 63.41 | 64.22 | 230,251 | +0.63(+0.99%) | |
Aug 03, 2017 | 63.93 | 64.18 | 63.35 | 63.58 | 269,296 | -0.53(-0.82%) |
Aug 02, 2017 | 64.32 | 64.46 | 63.84 | 64.11 | 278,526 | -0.33(-0.51%) |
Aug 01, 2017 | 64.10 | 64.59 | 63.86 | 64.44 | 319,091 | +0.44(+0.69%) |
Jul 31, 2017 | 64.27 | 64.37 | 63.66 | 64.00 | 253,312 | -0.17(-0.26%) |
Jul 28, 2017 | 64.79 | 64.96 | 64.03 | 64.17 | 255,524 | -0.89(-1.38%) |
Jul 27, 2017 | 65.43 | 65.45 | 64.73 | 65.06 | 597,189 | -0.33(-0.50%) |
Jul 26, 2017 | 65.79 | 65.79 | 65.07 | 65.39 | 354,475 | -0.52(-0.79%) |
Jul 25, 2017 | 65.14 | 66.13 | 65.01 | 65.91 | 428,647 | +0.74(+1.14%) |
Jul 24, 2017 | 65.56 | 65.75 | 64.58 | 65.17 | 382,550 | -0.26(-0.39%) |
Jul 21, 2017 | 64.49 | 65.47 | 64.27 | 65.42 | 362,733 | +1.21(+1.88%) |
Jul 20, 2017 | 63.70 | 64.54 | 63.43 | 64.22 | 411,586 | +0.70(+1.11%) |
Jul 19, 2017 | 63.22 | 63.82 | 62.87 | 63.51 | 569,804 | +0.43(+0.68%) |
Jul 18, 2017 | 62.36 | 63.15 | 61.94 | 63.08 | 882,344 | +0.89(+1.43%) |
Jul 17, 2017 | 61.99 | 62.37 | 61.82 | 62.19 | 390,691 | +0.20(+0.32%) |
Jul 14, 2017 | 61.67 | 62.47 | 61.59 | 61.99 | 465,451 | +0.60(+0.98%) |
Jul 13, 2017 | 61.78 | 62.11 | 61.17 | 61.40 | 618,182 | -0.46(-0.75%) |
Jul 12, 2017 | 60.64 | 62.00 | 60.45 | 61.86 | 802,586 | +2.49(+4.20%) |
Jul 11, 2017 | 59.30 | 59.47 | 58.77 | 59.37 | 503,596 | +0.22(+0.38%) |
Jul 10, 2017 | 58.94 | 59.33 | 58.82 | 59.14 | 349,396 | +0.03(+0.05%) |
Jul 07, 2017 | 58.65 | 59.37 | 58.53 | 59.11 | 314,771 | +0.54(+0.91%) |
Jul 06, 2017 | 58.06 | 58.76 | 57.97 | 58.57 | 396,909 | +0.11(+0.19%) |
Jul 05, 2017 | 58.91 | 59.18 | 58.02 | 58.46 | 400,790 | -0.58(-0.97%) |
Jul 03, 2017 | 58.66 | 59.37 | 58.55 | 59.04 | 206,056 | +0.66(+1.14%) |
Jun 30, 2017 | 58.33 | 58.74 | 58.29 | 58.38 | 385,353 | +0.18(+0.32%) |
Jun 29, 2017 | 58.44 | 58.45 | 57.78 | 58.19 | 359,534 | -0.43(-0.74%) |
Jun 28, 2017 | 58.70 | 59.29 | 58.53 | 58.62 | 392,694 | +0.17(+0.29%) |
Jun 27, 2017 | 58.29 | 58.72 | 57.89 | 58.45 | 448,326 | -0.16(-0.27%) |
Jun 26, 2017 | 58.65 | 58.88 | 58.23 | 58.61 | 385,637 | -0.07(-0.12%) |
Jun 23, 2017 | 59.01 | 59.24 | 58.42 | 58.69 | 695,672 | -0.25(-0.42%) |
Jun 22, 2017 | 59.37 | 59.81 | 58.75 | 58.93 | 404,763 | -0.52(-0.87%) |
Jun 21, 2017 | 60.20 | 60.27 | 59.21 | 59.45 | 198,530 | -0.66(-1.10%) |
Jun 20, 2017 | 61.02 | 61.13 | 59.93 | 60.12 | 261,849 | -1.00(-1.63%) |
Jun 19, 2017 | 62.35 | 62.35 | 60.94 | 61.12 | 276,235 | -1.05(-1.70%) |
Jun 16, 2017 | 61.87 | 62.46 | 61.08 | 62.17 | 981,753 | +0.57(+0.92%) |
Jun 15, 2017 | 61.55 | 62.13 | 61.26 | 61.60 | 211,026 | -0.58(-0.93%) |
Jun 14, 2017 | 62.75 | 62.75 | 61.82 | 62.18 | 186,191 | -0.04(-0.06%) |
Jun 13, 2017 | 62.03 | 62.41 | 61.78 | 62.22 | 234,934 | +0.29(+0.46%) |
Jun 12, 2017 | 62.41 | 63.08 | 61.67 | 61.93 | 305,910 | -0.47(-0.76%) |
Jun 09, 2017 | 61.91 | 62.63 | 61.69 | 62.40 | 314,050 | +0.34(+0.55%) |
Jun 08, 2017 | 61.63 | 62.12 | 61.16 | 62.06 | 283,176 | +0.18(+0.28%) |
Jun 07, 2017 | 62.31 | 62.55 | 61.79 | 61.88 | 260,576 | -0.27(-0.44%) |
Jun 06, 2017 | 63.10 | 63.22 | 61.91 | 62.15 | 305,024 | -0.70(-1.12%) |
Jun 05, 2017 | 64.29 | 64.39 | 62.84 | 62.86 | 309,525 | -1.62(-2.52%) |
Jun 02, 2017 | 64.98 | 65.49 | 64.28 | 64.48 | 333,254 | +0.02(+0.04%) |
Jun 01, 2017 | 63.74 | 64.47 | 63.25 | 64.46 | 328,744 | +0.88(+1.38%) |
May 31, 2017 | 63.58 | 64.02 | 63.49 | 63.58 | 420,700 | -0.02(-0.03%) |
May 30, 2017 | 63.30 | 63.74 | 63.29 | 63.59 | 659,650 | +0.19(+0.30%) |
May 26, 2017 | 63.54 | 63.70 | 62.91 | 63.40 | 331,530 | -0.14(-0.21%) |
May 25, 2017 | 62.41 | 63.72 | 62.20 | 63.54 | 536,762 | +1.42(+2.29%) |
May 24, 2017 | 61.59 | 62.37 | 61.59 | 62.11 | 459,627 | +0.46(+0.75%) |
May 23, 2017 | 61.97 | 62.04 | 61.50 | 61.65 | 403,421 | -0.10(-0.17%) |
May 22, 2017 | 61.83 | 62.15 | 61.37 | 61.75 | 488,443 | -0.12(-0.19%) |
May 19, 2017 | 61.55 | 62.31 | 61.19 | 61.87 | 633,339 | +0.21(+0.34%) |
May 18, 2017 | 62.23 | 62.26 | 61.53 | 61.67 | 545,168 | -0.53(-0.85%) |
May 17, 2017 | 62.37 | 62.47 | 61.78 | 62.19 | 403,258 | -0.18(-0.28%) |
May 16, 2017 | 63.62 | 63.76 | 62.25 | 62.37 | 272,353 | -1.22(-1.92%) |
May 15, 2017 | 63.60 | 64.09 | 63.40 | 63.59 | 178,927 | +0.02(+0.03%) |
May 12, 2017 | 63.46 | 63.95 | 63.32 | 63.58 | 184,522 | +0.01(+0.01%) |
May 11, 2017 | 63.94 | 63.94 | 63.11 | 63.57 | 267,515 | -0.61(-0.95%) |
May 10, 2017 | 63.94 | 64.40 | 63.76 | 64.18 | 251,957 | +0.29(+0.45%) |
May 09, 2017 | 65.25 | 65.59 | 63.62 | 63.89 | 356,206 | -2.19(-3.32%) |
May 08, 2017 | 66.33 | 66.95 | 65.57 | 66.09 | 175,786 | -0.71(-1.06%) |
May 05, 2017 | 66.47 | 67.00 | 66.16 | 66.79 | 234,702 | +0.45(+0.68%) |
May 04, 2017 | 65.90 | 66.40 | 65.39 | 66.34 | 150,425 | +0.32(+0.48%) |
May 03, 2017 | 66.29 | 66.50 | 65.83 | 66.02 | 183,390 | -0.63(-0.94%) |
May 02, 2017 | 66.16 | 67.69 | 66.11 | 66.65 | 230,601 | +0.24(+0.36%) |
May 01, 2017 | 66.51 | 66.70 | 65.88 | 66.41 | 260,422 | -0.10(-0.16%) |
Apr 28, 2017 | 66.74 | 66.76 | 66.25 | 66.51 | 242,790 | -0.37(-0.56%) |
Apr 27, 2017 | 67.17 | 67.94 | 66.84 | 66.89 | 228,760 | -0.20(-0.30%) |
Apr 26, 2017 | 66.78 | 67.50 | 66.61 | 67.09 | 450,689 | +0.33(+0.50%) |
Apr 25, 2017 | 66.01 | 67.05 | 66.01 | 66.75 | 396,132 | +0.68(+1.03%) |
Apr 24, 2017 | 66.69 | 66.69 | 65.96 | 66.07 | 499,491 | -0.18(-0.28%) |
Apr 21, 2017 | 66.04 | 66.77 | 66.04 | 66.25 | 527,980 | +0.06(+0.10%) |
Apr 20, 2017 | 66.13 | 66.27 | 65.47 | 66.19 | 493,806 | -0.07(-0.11%) |
Apr 19, 2017 | 66.97 | 66.97 | 66.11 | 66.26 | 297,147 | -0.58(-0.87%) |
Apr 18, 2017 | 67.73 | 67.82 | 66.71 | 66.84 | 521,216 | -0.79(-1.17%) |
Apr 17, 2017 | 66.58 | 67.67 | 66.58 | 67.63 | 269,571 | +1.06(+1.59%) |
Apr 13, 2017 | 67.22 | 67.31 | 66.46 | 66.58 | 275,804 | -0.78(-1.16%) |
Apr 12, 2017 | 67.35 | 67.44 | 66.89 | 67.36 | 337,601 | -0.08(-0.12%) |
Apr 11, 2017 | 67.16 | 67.87 | 66.98 | 67.44 | 499,607 | +0.24(+0.35%) |
Apr 10, 2017 | 67.06 | 67.60 | 66.55 | 67.20 | 377,969 | +0.18(+0.27%) |
Apr 07, 2017 | 67.04 | 67.68 | 66.98 | 67.01 | 291,555 | -0.17(-0.26%) |
Apr 06, 2017 | 67.21 | 67.50 | 66.63 | 67.19 | 374,250 | -0.01(-0.01%) |
Apr 05, 2017 | 66.60 | 67.32 | 66.31 | 67.20 | 465,433 | +0.84(+1.27%) |
Apr 04, 2017 | 65.92 | 66.78 | 65.62 | 66.36 | 533,711 | +0.34(+0.52%) |
Apr 03, 2017 | 65.60 | 66.23 | 65.29 | 66.01 | 597,904 | +0.17(+0.27%) |
Mar 31, 2017 | 65.96 | 66.51 | 65.82 | 65.84 | 425,734 | -0.18(-0.28%) |
Mar 30, 2017 | 66.02 | 66.22 | 65.58 | 66.02 | 293,864 | -0.35(-0.53%) |
Mar 29, 2017 | 66.57 | 66.70 | 66.20 | 66.37 | 214,391 | -0.33(-0.50%) |
Mar 28, 2017 | 66.20 | 66.82 | 65.95 | 66.70 | 332,632 | +0.20(+0.30%) |
Mar 27, 2017 | 66.51 | 67.33 | 65.55 | 66.51 | 427,483 | +0.33(+0.49%) |
Mar 24, 2017 | 66.53 | 66.60 | 65.77 | 66.18 | 501,327 | +0.04(+0.06%) |
Mar 23, 2017 | 65.70 | 66.82 | 65.46 | 66.14 | 330,009 | +0.41(+0.62%) |
Mar 22, 2017 | 65.86 | 65.93 | 65.23 | 65.74 | 437,082 | +0.13(+0.19%) |
Mar 21, 2017 | 65.00 | 66.23 | 64.89 | 65.61 | 397,506 | +0.71(+1.09%) |
Mar 20, 2017 | 65.33 | 65.67 | 64.66 | 64.90 | 339,193 | -0.41(-0.63%) |
Mar 17, 2017 | 65.13 | 65.80 | 63.62 | 65.32 | 1,727,762 | +0.32(+0.49%) |
Mar 16, 2017 | 65.02 | 65.14 | 64.73 | 65.00 | 456,957 | -0.32(-0.49%) |
Mar 15, 2017 | 65.07 | 65.81 | 64.90 | 65.32 | 1,259,129 | +0.49(+0.76%) |
Mar 14, 2017 | 65.06 | 65.16 | 64.58 | 64.82 | 773,454 | -0.41(-0.63%) |
Mar 13, 2017 | 65.47 | 65.84 | 65.20 | 65.24 | 513,220 | -0.41(-0.62%) |
Mar 10, 2017 | 65.84 | 66.29 | 65.30 | 65.64 | 410,880 | +0.28(+0.43%) |
Mar 09, 2017 | 65.95 | 66.37 | 65.31 | 65.36 | 394,746 | -0.52(-0.78%) |
Mar 08, 2017 | 66.78 | 66.97 | 65.84 | 65.88 | 264,281 | -1.46(-2.17%) |
Mar 07, 2017 | 67.21 | 67.76 | 67.14 | 67.34 | 242,036 | -0.10(-0.15%) |
Mar 06, 2017 | 67.86 | 68.22 | 67.17 | 67.44 | 274,193 | -1.06(-1.55%) |
Mar 03, 2017 | 68.44 | 68.76 | 68.04 | 68.51 | 270,279 | +0.13(+0.20%) |
Mar 02, 2017 | 67.75 | 68.75 | 67.47 | 68.37 | 218,593 | +0.27(+0.40%) |
Mar 01, 2017 | 67.13 | 68.33 | 66.74 | 68.10 | 431,794 | +0.18(+0.27%) |
Feb 28, 2017 | 67.90 | 68.81 | 67.38 | 67.92 | 447,746 | -0.01(-0.01%) |
Feb 27, 2017 | 67.99 | 68.11 | 67.50 | 67.93 | 387,846 | +0.19(+0.28%) |
Feb 24, 2017 | 68.00 | 68.57 | 67.59 | 67.74 | 230,462 | -0.11(-0.16%) |
Feb 23, 2017 | 67.52 | 67.92 | 67.18 | 67.85 | 267,257 | +0.75(+1.11%) |
Feb 22, 2017 | 66.57 | 67.25 | 66.14 | 67.10 | 199,124 | +0.53(+0.80%) |
Feb 21, 2017 | 65.65 | 66.70 | 65.44 | 66.57 | 370,977 | +0.52(+0.78%) |
Feb 17, 2017 | 66.05 | 66.05 | 66.05 | 0 | -0.26(-0.40%) | |
Feb 16, 2017 | 66.01 | 66.33 | 65.70 | 66.32 | 228,037 | +0.46(+0.70%) |
Feb 15, 2017 | 65.43 | 65.95 | 63.92 | 65.86 | 123,704 | +0.06(+0.10%) |
Feb 14, 2017 | 65.56 | 65.90 | 65.23 | 65.79 | 328,323 | -0.02(-0.02%) |
Feb 13, 2017 | 65.35 | 65.86 | 64.88 | 65.81 | 167,759 | +0.41(+0.62%) |
Feb 10, 2017 | 64.54 | 65.51 | 64.35 | 65.40 | 159,777 | +0.86(+1.33%) |
Feb 09, 2017 | 64.45 | 64.90 | 64.33 | 64.54 | 322,253 | +0.04(+0.06%) |
Feb 08, 2017 | 64.61 | 65.40 | 64.38 | 64.50 | 244,756 | -0.08(-0.12%) |
Feb 07, 2017 | 64.57 | 64.96 | 64.06 | 64.58 | 263,720 | +0.17(+0.26%) |
Feb 06, 2017 | 64.84 | 65.01 | 64.14 | 64.42 | 239,929 | -0.26(-0.40%) |
Feb 03, 2017 | 63.88 | 64.81 | 63.50 | 64.68 | 249,880 | +1.29(+2.03%) |
Feb 02, 2017 | 62.71 | 63.45 | 62.43 | 63.39 | 348,241 | +1.05(+1.68%) |
Feb 01, 2017 | 63.17 | 63.58 | 62.05 | 62.34 | 266,789 | -1.30(-2.04%) |
Jan 31, 2017 | 61.99 | 63.78 | 61.96 | 63.63 | 406,762 | +1.71(+2.75%) |
Jan 30, 2017 | 62.20 | 62.20 | 61.52 | 61.93 | 351,292 | -0.55(-0.88%) |
Jan 27, 2017 | 63.12 | 63.27 | 62.28 | 62.48 | 199,175 | -0.57(-0.90%) |
Jan 26, 2017 | 62.30 | 63.53 | 62.30 | 63.05 | 221,817 | +0.72(+1.15%) |
Jan 25, 2017 | 62.49 | 62.96 | 62.23 | 62.33 | 380,486 | -0.17(-0.28%) |
Jan 24, 2017 | 61.79 | 62.88 | 61.79 | 62.50 | 240,653 | +0.51(+0.83%) |
Jan 23, 2017 | 61.75 | 62.09 | 61.58 | 61.99 | 220,165 | +0.41(+0.67%) |
Jan 20, 2017 | 61.11 | 61.88 | 61.11 | 61.58 | 368,536 | +0.47(+0.78%) |
Jan 19, 2017 | 61.41 | 61.92 | 61.05 | 61.11 | 223,544 | -0.70(-1.12%) |
Jan 18, 2017 | 61.56 | 62.39 | 61.41 | 61.80 | 284,857 | +0.20(+0.32%) |
Jan 17, 2017 | 62.01 | 62.30 | 61.53 | 61.60 | 295,268 | -0.25(-0.41%) |
Jan 13, 2017 | 61.86 | 61.86 | 61.86 | 0 | -0.09(-0.15%) | |
Jan 12, 2017 | 60.48 | 62.01 | 60.02 | 61.95 | 568,948 | +0.68(+1.11%) |
Jan 11, 2017 | 60.77 | 61.44 | 60.66 | 61.27 | 258,592 | +0.57(+0.94%) |
Jan 10, 2017 | 59.92 | 60.87 | 59.73 | 60.70 | 258,294 | +0.66(+1.10%) |
Jan 09, 2017 | 61.52 | 61.52 | 59.91 | 60.04 | 346,287 | -1.25(-2.04%) |
Jan 06, 2017 | 60.98 | 61.79 | 60.98 | 61.29 | 296,888 | -0.18(-0.30%) |
Jan 05, 2017 | 62.02 | 62.11 | 61.09 | 61.47 | 197,741 | -0.48(-0.78%) |
Jan 04, 2017 | 60.73 | 62.19 | 60.73 | 61.95 | 447,982 | +1.60(+2.66%) |
Jan 03, 2017 | 60.81 | 60.96 | 59.76 | 60.35 | 313,769 | -0.17(-0.27%) |
Dec 30, 2016 | 60.51 | 60.51 | 60.51 | 0 | +0.05(+0.08%) | |
Dec 29, 2016 | 60.02 | 60.73 | 59.99 | 60.47 | 152,486 | +0.89(+1.50%) |
Dec 28, 2016 | 60.58 | 60.60 | 59.47 | 59.57 | 180,994 | -0.90(-1.49%) |
Dec 27, 2016 | 60.06 | 60.74 | 56.48 | 60.47 | 210,419 | +0.42(+0.70%) |
Dec 23, 2016 | 60.06 | 60.06 | 60.06 | 0 | +0.02(+0.04%) | |
Dec 22, 2016 | 60.23 | 60.32 | 59.75 | 60.03 | 236,905 | -0.04(-0.07%) |
Dec 21, 2016 | 60.20 | 60.83 | 60.20 | 60.07 | 269,968 | -0.28(-0.47%) |
Dec 20, 2016 | 60.29 | 60.62 | 59.81 | 60.36 | 255,886 | -0.05(-0.08%) |
Dec 19, 2016 | 60.40 | 60.61 | 59.53 | 60.40 | 404,339 | +0.36(+0.61%) |
Dec 16, 2016 | 60.53 | 61.24 | 59.76 | 60.04 | 1,641,808 | +0.26(+0.44%) |
Dec 15, 2016 | 58.81 | 60.05 | 58.56 | 59.78 | 346,921 | +0.96(+1.62%) |
Dec 14, 2016 | 61.09 | 61.52 | 58.82 | 58.82 | 439,448 | -1.71(-2.82%) |
Dec 13, 2016 | 59.93 | 60.55 | 59.08 | 60.53 | 655,595 | +1.15(+1.93%) |
Dec 12, 2016 | 58.89 | 59.57 | 58.42 | 59.38 | 588,095 | +0.25(+0.43%) |
Dec 09, 2016 | 59.93 | 60.01 | 58.84 | 59.13 | 475,426 | -0.53(-0.89%) |
Dec 08, 2016 | 58.25 | 59.95 | 57.88 | 59.66 | 509,280 | +0.62(+1.04%) |
Dec 07, 2016 | 58.56 | 59.12 | 58.32 | 59.04 | 291,170 | +0.74(+1.27%) |
Dec 06, 2016 | 58.59 | 59.06 | 58.12 | 58.30 | 368,215 | -0.14(-0.24%) |
Dec 05, 2016 | 58.26 | 58.50 | 57.59 | 58.44 | 228,685 | +0.19(+0.33%) |
Dec 02, 2016 | 58.56 | 58.56 | 57.58 | 58.26 | 561,233 | +0.34(+0.59%) |
Dec 01, 2016 | 58.00 | 59.38 | 57.43 | 57.92 | 390,611 | -0.63(-1.08%) |
Nov 30, 2016 | 59.32 | 59.86 | 58.54 | 58.55 | 363,974 | -1.63(-2.72%) |
Nov 29, 2016 | 59.48 | 60.51 | 59.30 | 60.18 | 342,705 | +0.60(+1.01%) |
Nov 28, 2016 | 59.29 | 59.76 | 59.04 | 59.58 | 276,784 | +0.45(+0.76%) |
Nov 25, 2016 | 58.44 | 59.27 | 58.44 | 59.13 | 139,658 | +0.73(+1.24%) |
Nov 23, 2016 | 58.41 | 58.41 | 58.41 | 0 | -1.37(-2.29%) | |
Nov 22, 2016 | 58.96 | 59.90 | 58.48 | 59.77 | 209,295 | +0.97(+1.65%) |
Nov 21, 2016 | 57.88 | 58.80 | 57.55 | 58.80 | 315,937 | +1.26(+2.18%) |
Nov 18, 2016 | 56.94 | 57.75 | 56.78 | 57.54 | 456,515 | +0.60(+1.05%) |
Nov 17, 2016 | 57.32 | 57.82 | 56.82 | 56.94 | 202,716 | -0.39(-0.68%) |
Nov 16, 2016 | 57.46 | 57.83 | 56.60 | 57.33 | 328,922 | -0.27(-0.47%) |
Nov 15, 2016 | 57.20 | 57.99 | 57.16 | 57.60 | 208,949 | +0.47(+0.83%) |
Nov 14, 2016 | 56.18 | 57.14 | 55.94 | 57.13 | 307,864 | +0.58(+1.03%) |
Nov 11, 2016 | 56.03 | 57.17 | 55.82 | 56.54 | 455,922 | +0.27(+0.48%) |
Nov 10, 2016 | 56.53 | 57.36 | 55.17 | 56.27 | 570,993 | -0.56(-0.99%) |
Nov 09, 2016 | 56.54 | 57.28 | 55.66 | 56.83 | 347,568 | -0.93(-1.61%) |
Nov 08, 2016 | 57.25 | 58.70 | 56.74 | 57.77 | 300,696 | +0.63(+1.11%) |
Nov 07, 2016 | 56.27 | 57.49 | 55.93 | 57.13 | 270,014 | +1.48(+2.65%) |
Nov 04, 2016 | 56.62 | 56.90 | 55.65 | 55.66 | 356,754 | -0.66(-1.18%) |
Nov 03, 2016 | 55.70 | 56.40 | 55.38 | 56.32 | 222,428 | +0.60(+1.08%) |
Nov 02, 2016 | 56.26 | 56.31 | 55.36 | 55.72 | 353,512 | -0.55(-0.98%) |
Nov 01, 2016 | 57.10 | 57.57 | 56.15 | 56.27 | 350,931 | -0.96(-1.67%) |
Oct 31, 2016 | 56.53 | 57.84 | 56.53 | 57.23 | 341,805 | +0.83(+1.47%) |
Oct 28, 2016 | 56.03 | 56.87 | 55.93 | 56.40 | 215,035 | +0.37(+0.66%) |
Oct 27, 2016 | 55.52 | 56.15 | 55.40 | 56.03 | 346,189 | +0.24(+0.44%) |
Oct 26, 2016 | 55.49 | 56.21 | 55.24 | 55.78 | 227,285 | +0.00(+0.00%) |
Oct 25, 2016 | 54.97 | 55.79 | 54.95 | 55.78 | 362,542 | +0.81(+1.48%) |
Oct 24, 2016 | 55.47 | 55.49 | 54.81 | 54.97 | 336,035 | +0.07(+0.13%) |
Oct 21, 2016 | 54.51 | 55.11 | 54.51 | 54.90 | 305,008 | -0.02(-0.03%) |
Oct 20, 2016 | 54.99 | 55.14 | 54.56 | 54.91 | 204,352 | +0.12(+0.22%) |
Oct 19, 2016 | 54.44 | 55.16 | 54.31 | 54.80 | 277,021 | +0.28(+0.51%) |
Oct 18, 2016 | 54.01 | 54.65 | 53.37 | 54.52 | 332,659 | +0.89(+1.66%) |
Oct 17, 2016 | 52.79 | 53.65 | 52.79 | 53.63 | 259,406 | +0.89(+1.69%) |
Oct 14, 2016 | 52.86 | 53.28 | 52.56 | 52.73 | 234,934 | -0.19(-0.36%) |
Oct 13, 2016 | 52.91 | 53.45 | 52.21 | 52.92 | 784,184 | +1.03(+1.98%) |
Oct 12, 2016 | 50.82 | 51.99 | 50.82 | 51.90 | 204,065 | +1.07(+2.11%) |
Oct 11, 2016 | 51.87 | 51.87 | 50.75 | 50.82 | 175,956 | -1.26(-2.43%) |
Oct 10, 2016 | 51.44 | 52.40 | 51.45 | 52.09 | 299,478 | +0.65(+1.26%) |
Oct 07, 2016 | 52.42 | 52.49 | 51.16 | 51.44 | 220,972 | -0.65(-1.24%) |
Oct 06, 2016 | 51.61 | 52.28 | 51.42 | 52.09 | 187,565 | +0.21(+0.41%) |
Oct 05, 2016 | 51.95 | 52.22 | 51.24 | 51.87 | 318,820 | +0.09(+0.17%) |
Oct 04, 2016 | 54.06 | 54.06 | 51.34 | 51.79 | 578,399 | -2.34(-4.32%) |
Oct 03, 2016 | 55.06 | 55.06 | 54.00 | 54.12 | 205,370 | -1.05(-1.90%) |
Sep 30, 2016 | 56.19 | 56.19 | 54.74 | 55.17 | 303,155 | -0.54(-0.96%) |
Sep 29, 2016 | 56.60 | 56.60 | 55.37 | 55.71 | 209,232 | -1.15(-2.03%) |
Sep 28, 2016 | 56.90 | 57.13 | 56.17 | 56.87 | 215,024 | -0.17(-0.30%) |
Sep 27, 2016 | 57.58 | 57.71 | 56.87 | 57.04 | 143,566 | -0.28(-0.50%) |
Sep 26, 2016 | 57.73 | 57.73 | 57.01 | 57.32 | 181,774 | -0.43(-0.75%) |
Sep 23, 2016 | 57.93 | 58.26 | 57.73 | 57.76 | 195,038 | -0.60(-1.03%) |
Sep 22, 2016 | 57.67 | 58.47 | 57.47 | 58.36 | 232,446 | +1.00(+1.73%) |
Sep 21, 2016 | 55.61 | 57.37 | 55.43 | 57.36 | 302,182 | +1.96(+3.54%) |
Sep 20, 2016 | 55.67 | 55.92 | 55.36 | 55.40 | 200,732 | -0.02(-0.03%) |
Sep 19, 2016 | 54.80 | 55.51 | 54.69 | 55.42 | 270,362 | +0.91(+1.67%) |
Sep 16, 2016 | 54.23 | 54.62 | 53.68 | 54.51 | 594,985 | +0.37(+0.69%) |
Sep 15, 2016 | 54.04 | 54.30 | 53.76 | 54.14 | 317,968 | +0.17(+0.32%) |
Sep 14, 2016 | 54.30 | 54.55 | 53.76 | 53.97 | 239,276 | -0.23(-0.42%) |
Sep 13, 2016 | 54.84 | 55.01 | 54.11 | 54.20 | 267,790 | -0.80(-1.45%) |
Sep 12, 2016 | 54.71 | 55.02 | 54.50 | 54.99 | 245,122 | +0.45(+0.83%) |
Sep 09, 2016 | 56.66 | 56.66 | 54.54 | 54.54 | 279,435 | -2.65(-4.63%) |
Sep 08, 2016 | 57.05 | 57.51 | 56.87 | 57.19 | 208,968 | -0.05(-0.08%) |
Sep 07, 2016 | 56.47 | 57.25 | 55.85 | 57.24 | 255,636 | +0.84(+1.48%) |
Sep 06, 2016 | 56.11 | 56.49 | 55.84 | 56.40 | 188,057 | +0.47(+0.83%) |
Sep 02, 2016 | 55.48 | 55.93 | 55.93 | 55.93 | 293,115 | +0.79(+1.43%) |