Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 63.02 | 63.09 | 63.02 | 63.09 | 653 | +0.22(+0.35%) |
Aug 30, 2017 | 62.60 | 62.86 | 62.60 | 62.86 | 1,193 | +0.37(+0.59%) |
Aug 29, 2017 | 62.42 | 62.49 | 62.42 | 62.49 | 1,992 | -0.03(-0.04%) |
Aug 28, 2017 | 62.53 | 62.53 | 62.52 | 62.52 | 862 | -0.11(-0.17%) |
Aug 25, 2017 | 62.63 | 62.66 | 62.62 | 62.63 | 2,130 | -0.08(-0.13%) |
Aug 24, 2017 | 62.73 | 62.73 | 62.51 | 62.71 | 1,275 | -0.12(-0.20%) |
Aug 23, 2017 | 62.81 | 62.83 | 62.71 | 62.83 | 1,417 | -0.03(-0.05%) |
Aug 22, 2017 | 62.74 | 62.86 | 62.74 | 62.86 | 561 | +0.52(+0.83%) |
Aug 21, 2017 | 62.23 | 62.39 | 62.23 | 62.35 | 1,634 | +0.00(+0.00%) |
Aug 18, 2017 | 62.28 | 62.57 | 62.09 | 62.35 | 2,565 | -0.11(-0.18%) |
Aug 17, 2017 | 62.88 | 62.88 | 62.39 | 62.46 | 8,912 | -0.55(-0.87%) |
Aug 16, 2017 | 63.01 | 63.16 | 62.98 | 63.01 | 1,683 | +0.06(+0.10%) |
Aug 15, 2017 | 63.18 | 63.18 | 62.87 | 62.94 | 2,435 | -0.11(-0.17%) |
Aug 14, 2017 | 62.94 | 63.22 | 62.84 | 63.05 | 10,979 | +0.62(+0.99%) |
Aug 11, 2017 | 62.39 | 62.48 | 62.39 | 62.43 | 4,070 | +0.01(+0.01%) |
Aug 10, 2017 | 62.38 | 62.54 | 62.38 | 62.42 | 74,203 | -0.46(-0.73%) |
Aug 09, 2017 | 62.79 | 63.00 | 62.79 | 62.88 | 889 | -0.18(-0.28%) |
Aug 08, 2017 | 63.31 | 63.31 | 63.06 | 63.06 | 3,262 | -0.06(-0.10%) |
Aug 07, 2017 | 63.12 | 63.12 | 63.12 | 63.12 | 314 | +0.16(+0.25%) |
Aug 04, 2017 | 62.99 | 63.01 | 62.96 | 62.96 | 1,215 | +0.06(+0.10%) |
Aug 03, 2017 | 63.00 | 63.00 | 62.90 | 62.90 | 863 | -0.08(-0.12%) |
Aug 02, 2017 | 62.89 | 62.98 | 62.80 | 62.98 | 1,544 | -0.12(-0.20%) |
Aug 01, 2017 | 63.10 | 63.10 | 63.10 | 63.10 | 565 | +0.09(+0.15%) |
Jul 31, 2017 | 62.83 | 63.01 | 62.79 | 63.01 | 1,370 | +0.26(+0.41%) |
Jul 28, 2017 | 62.83 | 62.85 | 62.75 | 62.75 | 1,778 | -0.12(-0.19%) |
Jul 26, 2017 | 62.87 | 146 | -0.11(-0.17%) | |||
Jul 25, 2017 | 63.11 | 63.11 | 62.87 | 62.98 | 169,574 | +0.19(+0.31%) |
Jul 24, 2017 | 62.77 | 62.86 | 62.72 | 62.79 | 5,516 | -0.11(-0.18%) |
Jul 21, 2017 | 62.86 | 62.91 | 62.75 | 62.90 | 8,319 | -0.10(-0.15%) |
Jul 20, 2017 | 62.86 | 63.00 | 62.80 | 63.00 | 15,987 | +0.20(+0.31%) |
Jul 19, 2017 | 62.70 | 62.80 | 62.66 | 62.80 | 1,863 | +0.23(+0.37%) |
Jul 18, 2017 | 62.25 | 62.57 | 62.25 | 62.57 | 7,276 | +0.10(+0.16%) |
Jul 17, 2017 | 62.47 | 62.48 | 62.42 | 62.48 | 13,934 | -0.03(-0.04%) |
Jul 14, 2017 | 62.20 | 62.54 | 62.20 | 62.50 | 2,605 | +0.30(+0.48%) |
Jul 13, 2017 | 62.20 | 62.20 | 62.20 | 62.20 | 406 | +0.08(+0.13%) |
Jul 12, 2017 | 62.10 | 62.12 | 62.07 | 62.12 | 1,532 | +0.42(+0.67%) |
Jul 11, 2017 | 61.66 | 62.00 | 61.39 | 61.71 | 13,927 | -0.02(-0.03%) |
Jul 10, 2017 | 61.75 | 61.80 | 61.69 | 61.72 | 2,399 | -0.05(-0.09%) |
Jul 07, 2017 | 61.60 | 61.78 | 61.60 | 61.78 | 122,206 | +0.21(+0.35%) |
Jul 06, 2017 | 61.56 | 61.58 | 61.56 | 61.56 | 1,392 | -0.06(-0.10%) |
Jul 05, 2017 | 61.63 | 61.63 | 61.63 | 61.63 | 153 | -0.30(-0.49%) |
Jul 03, 2017 | 62.79 | 62.79 | 61.93 | 61.93 | 1,391 | +0.20(+0.33%) |
Jun 30, 2017 | 61.75 | 61.72 | 61.72 | 418 | -0.03(-0.04%) | |
Jun 27, 2017 | 61.75 | 181 | -0.43(-0.70%) | |||
Jun 26, 2017 | 63.06 | 63.06 | 62.14 | 62.18 | 3,772 | +0.06(+0.10%) |
Jun 23, 2017 | 62.00 | 62.15 | 61.98 | 62.12 | 1,829 | +0.08(+0.13%) |
Jun 22, 2017 | 62.18 | 62.19 | 62.03 | 62.04 | 116,727 | -0.28(-0.45%) |
Jun 20, 2017 | 62.33 | 82 | -0.23(-0.37%) | |||
Jun 19, 2017 | 63.18 | 63.18 | 62.55 | 62.56 | 678 | +0.59(+0.96%) |
Jun 16, 2017 | 61.96 | 61.96 | 61.96 | 61.96 | 515 | -0.17(-0.27%) |
Jun 15, 2017 | 61.82 | 62.13 | 61.71 | 62.13 | 11,728 | -0.15(-0.24%) |
Jun 14, 2017 | 62.22 | 62.30 | 62.22 | 62.28 | 3,403 | +0.07(+0.12%) |
Jun 13, 2017 | 62.18 | 62.21 | 62.10 | 62.20 | 6,617 | +0.32(+0.51%) |
Jun 12, 2017 | 61.85 | 61.91 | 61.85 | 61.89 | 2,031 | -0.04(-0.07%) |
Jun 09, 2017 | 62.20 | 62.25 | 61.93 | 61.93 | 1,421 | -0.08(-0.13%) |
Jun 08, 2017 | 61.97 | 62.01 | 61.90 | 62.01 | 1,180 | +0.04(+0.06%) |
Jun 07, 2017 | 61.98 | 62.00 | 61.96 | 61.97 | 1,155 | -0.06(-0.10%) |
Jun 06, 2017 | 62.01 | 62.12 | 62.01 | 62.03 | 2,298 | -0.29(-0.47%) |
Jun 05, 2017 | 62.33 | 62.33 | 62.33 | 62.33 | 499 | +0.13(+0.21%) |
Jun 02, 2017 | 62.20 | 62.22 | 62.19 | 62.19 | 3,219 | +0.20(+0.32%) |
Jun 01, 2017 | 61.78 | 62.03 | 61.75 | 62.00 | 7,868 | +0.34(+0.55%) |
May 31, 2017 | 61.66 | 61.66 | 61.64 | 61.66 | 11,936 | -0.03(-0.04%) |
May 30, 2017 | 61.68 | 61.68 | 61.68 | 61.68 | 631 | +0.04(+0.07%) |
May 26, 2017 | 61.64 | 61.64 | 61.64 | 61.64 | 920 | +0.01(+0.01%) |
May 25, 2017 | 61.58 | 61.65 | 61.58 | 61.63 | 1,602 | +0.54(+0.88%) |
May 23, 2017 | 61.09 | 179 | +0.10(+0.16%) | |||
May 22, 2017 | 60.58 | 60.99 | 60.58 | 60.99 | 932 | +0.17(+0.28%) |
May 19, 2017 | 60.64 | 60.82 | 60.63 | 60.82 | 2,049 | +0.52(+0.86%) |
May 17, 2017 | 60.30 | 121 | -0.69(-1.13%) | |||
May 16, 2017 | 61.11 | 61.11 | 60.99 | 60.99 | 938 | -0.05(-0.08%) |
May 15, 2017 | 61.04 | 61.09 | 61.02 | 61.04 | 1,684 | +0.22(+0.36%) |
May 12, 2017 | 60.85 | 60.85 | 60.80 | 60.82 | 747 | +0.11(+0.17%) |
May 11, 2017 | 60.71 | 60.71 | 60.71 | 60.71 | 709 | -0.23(-0.38%) |
May 10, 2017 | 60.93 | 61.05 | 60.93 | 60.94 | 2,839 | -0.02(-0.03%) |
May 09, 2017 | 61.12 | 61.12 | 60.96 | 60.96 | 1,728 | -0.07(-0.12%) |
May 08, 2017 | 61.91 | 61.91 | 61.03 | 61.03 | 1,393 | -0.03(-0.04%) |
May 05, 2017 | 61.00 | 61.06 | 60.92 | 61.06 | 3,534 | +0.17(+0.27%) |
May 04, 2017 | 60.82 | 60.89 | 60.71 | 60.89 | 3,183 | +0.05(+0.09%) |
May 02, 2017 | 60.84 | 344 | -0.05(-0.09%) | |||
May 01, 2017 | 60.90 | 60.93 | 60.78 | 60.89 | 2,196 | +0.10(+0.17%) |
Apr 28, 2017 | 60.86 | 60.86 | 60.79 | 60.79 | 761 | -0.15(-0.25%) |
Apr 27, 2017 | 60.80 | 61.00 | 60.80 | 60.94 | 924 | -0.04(-0.07%) |
Apr 26, 2017 | 60.99 | 61.09 | 60.98 | 60.98 | 806 | +0.04(+0.07%) |
Apr 25, 2017 | 60.99 | 60.99 | 60.90 | 60.94 | 3,802 | +0.42(+0.70%) |
Apr 24, 2017 | 60.54 | 60.54 | 60.54 | 60.52 | 482 | +0.49(+0.82%) |
Apr 21, 2017 | 60.03 | 60.03 | 60.03 | 60.03 | 602 | -0.19(-0.32%) |
Apr 20, 2017 | 59.85 | 60.22 | 59.85 | 60.22 | 1,208 | +0.55(+0.92%) |
Apr 19, 2017 | 59.92 | 59.92 | 59.67 | 59.67 | 2,377 | -0.01(-0.02%) |
Apr 18, 2017 | 59.83 | 59.83 | 59.68 | 59.68 | 1,447 | -0.10(-0.16%) |
Apr 17, 2017 | 60.29 | 60.29 | 59.65 | 59.78 | 917 | +0.34(+0.58%) |
Apr 13, 2017 | 59.70 | 59.70 | 59.44 | 59.44 | 811 | -0.31(-0.52%) |
Apr 12, 2017 | 59.70 | 59.82 | 59.70 | 59.75 | 1,482 | +0.01(+0.02%) |
Apr 11, 2017 | 59.86 | 59.86 | 59.74 | 59.74 | 2,903 | -0.27(-0.46%) |
Apr 10, 2017 | 60.10 | 60.11 | 59.96 | 60.01 | 1,853 | +0.06(+0.10%) |
Apr 07, 2017 | 59.93 | 60.01 | 59.90 | 59.95 | 2,444 | -0.06(-0.10%) |
Apr 06, 2017 | 60.19 | 60.19 | 59.90 | 60.01 | 3,728 | +0.01(+0.01%) |
Apr 05, 2017 | 60.31 | 60.35 | 60.00 | 60.00 | 1,674 | +0.19(+0.31%) |
Apr 03, 2017 | 59.82 | 803 | -0.26(-0.43%) | |||
Mar 31, 2017 | 60.14 | 60.14 | 60.07 | 60.07 | 54,815 | -0.10(-0.17%) |
Mar 30, 2017 | 60.15 | 60.18 | 60.15 | 60.18 | 488 | +0.07(+0.12%) |
Mar 29, 2017 | 60.12 | 60.12 | 60.11 | 60.11 | 522 | +0.01(+0.02%) |
Mar 28, 2017 | 59.76 | 60.17 | 59.69 | 60.10 | 1,897 | +0.41(+0.69%) |
Mar 27, 2017 | 59.57 | 59.68 | 59.57 | 59.68 | 597 | -0.12(-0.21%) |
Mar 24, 2017 | 60.01 | 60.10 | 59.77 | 59.81 | 4,917 | -0.29(-0.48%) |
Mar 23, 2017 | 59.90 | 60.30 | 59.90 | 60.10 | 4,016 | +0.11(+0.18%) |
Mar 21, 2017 | 59.99 | 157 | -0.48(-0.79%) | |||
Mar 20, 2017 | 60.55 | 60.56 | 60.44 | 60.47 | 1,789 | -0.22(-0.36%) |
Mar 17, 2017 | 60.59 | 60.69 | 60.59 | 60.69 | 119,439 | +0.15(+0.24%) |
Mar 16, 2017 | 60.62 | 60.62 | 60.47 | 60.54 | 9,842 | -0.01(-0.01%) |
Mar 15, 2017 | 60.32 | 60.56 | 60.32 | 60.55 | 2,904 | +0.44(+0.73%) |
Mar 14, 2017 | 60.13 | 60.13 | 60.03 | 60.11 | 1,450 | -0.17(-0.28%) |
Mar 13, 2017 | 60.29 | 60.29 | 60.16 | 60.28 | 5,613 | +0.04(+0.06%) |
Mar 10, 2017 | 61.06 | 61.06 | 60.18 | 60.24 | 3,966 | +0.14(+0.23%) |
Mar 09, 2017 | 60.12 | 60.12 | 60.10 | 60.10 | 786 | +0.09(+0.15%) |
Mar 08, 2017 | 60.92 | 60.92 | 60.01 | 60.01 | 6,897 | -0.10(-0.16%) |
Mar 07, 2017 | 60.26 | 60.26 | 60.08 | 60.11 | 2,994 | -0.19(-0.32%) |
Mar 06, 2017 | 60.24 | 60.52 | 60.15 | 60.30 | 10,359 | -0.14(-0.23%) |
Mar 03, 2017 | 60.44 | 60.47 | 60.33 | 60.44 | 4,560 | -0.05(-0.09%) |
Mar 02, 2017 | 60.62 | 60.64 | 60.45 | 60.50 | 3,079 | -0.32(-0.52%) |
Mar 01, 2017 | 60.44 | 60.84 | 60.44 | 60.81 | 4,523 | +0.72(+1.20%) |
Feb 28, 2017 | 60.10 | 60.17 | 60.06 | 60.09 | 147,459 | -0.02(-0.03%) |
Feb 27, 2017 | 60.35 | 60.35 | 60.08 | 60.11 | 2,230 | +0.02(+0.04%) |
Feb 24, 2017 | 60.00 | 60.08 | 60.00 | 60.08 | 1,185 | +0.16(+0.26%) |
Feb 23, 2017 | 59.93 | 59.93 | 59.93 | 59.93 | 482 | +0.11(+0.19%) |
Feb 22, 2017 | 59.78 | 59.86 | 59.78 | 59.81 | 957 | -0.11(-0.19%) |
Feb 21, 2017 | 59.76 | 59.93 | 59.76 | 59.93 | 1,218 | +0.54(+0.92%) |
Feb 17, 2017 | 59.38 | 59.38 | 59.38 | 0 | +0.01(+0.02%) | |
Feb 16, 2017 | 59.34 | 59.37 | 59.34 | 59.37 | 1,956 | +0.10(+0.16%) |
Feb 15, 2017 | 59.07 | 59.28 | 59.07 | 59.28 | 2,083 | +0.27(+0.46%) |
Feb 14, 2017 | 59.03 | 59.03 | 58.79 | 59.01 | 1,482 | +0.15(+0.25%) |
Feb 13, 2017 | 58.75 | 58.92 | 58.73 | 58.86 | 2,872 | +0.30(+0.51%) |
Feb 10, 2017 | 58.50 | 58.59 | 58.50 | 58.56 | 926 | +0.22(+0.38%) |
Feb 09, 2017 | 58.37 | 58.37 | 58.34 | 58.34 | 1,045 | +0.33(+0.57%) |
Feb 08, 2017 | 57.98 | 58.02 | 57.97 | 58.01 | 3,132 | +0.09(+0.16%) |
Feb 07, 2017 | 57.89 | 57.94 | 57.88 | 57.91 | 1,640 | +0.05(+0.09%) |
Feb 06, 2017 | 57.90 | 57.91 | 57.80 | 57.86 | 1,921 | +0.41(+0.72%) |
Feb 02, 2017 | 57.45 | 135 | +0.03(+0.05%) | |||
Feb 01, 2017 | 57.67 | 57.67 | 57.35 | 57.42 | 2,902 | +0.03(+0.05%) |
Jan 31, 2017 | 57.80 | 57.80 | 57.32 | 57.39 | 2,130 | -0.22(-0.38%) |
Jan 30, 2017 | 57.43 | 57.61 | 57.41 | 57.61 | 2,845 | -0.24(-0.42%) |
Jan 27, 2017 | 57.85 | 57.86 | 57.85 | 57.85 | 1,084 | -0.07(-0.13%) |
Jan 26, 2017 | 57.88 | 57.93 | 57.88 | 57.93 | 791 | -0.02(-0.03%) |
Jan 25, 2017 | 57.95 | 57.95 | 57.95 | 57.95 | 1,187 | +0.29(+0.50%) |
Jan 24, 2017 | 57.55 | 57.66 | 57.55 | 57.66 | 730 | +0.41(+0.71%) |
Jan 23, 2017 | 57.36 | 57.36 | 57.18 | 57.25 | 1,960 | -0.14(-0.25%) |
Jan 20, 2017 | 57.49 | 57.49 | 57.32 | 57.39 | 778 | +0.21(+0.37%) |
Jan 19, 2017 | 57.43 | 57.43 | 57.18 | 57.18 | 1,620 | -0.23(-0.40%) |
Jan 18, 2017 | 57.45 | 57.53 | 57.37 | 57.41 | 3,119 | -0.05(-0.09%) |
Jan 17, 2017 | 57.44 | 57.47 | 57.39 | 57.46 | 5,779 | +0.05(+0.09%) |
Jan 13, 2017 | 57.41 | 57.41 | 57.41 | 0 | +0.03(+0.05%) | |
Jan 12, 2017 | 57.24 | 57.38 | 57.04 | 57.38 | 2,997 | +0.01(+0.02%) |
Jan 11, 2017 | 57.38 | 57.38 | 57.38 | 57.38 | 228 | -0.06(-0.11%) |
Jan 10, 2017 | 57.46 | 57.62 | 57.38 | 57.44 | 16,893 | +0.05(+0.08%) |
Jan 09, 2017 | 57.44 | 57.44 | 57.35 | 57.39 | 7,638 | +0.05(+0.09%) |
Jan 05, 2017 | 57.34 | 455 | -0.18(-0.30%) | |||
Jan 04, 2017 | 57.45 | 57.53 | 57.38 | 57.52 | 31,332 | +0.48(+0.85%) |
Jan 03, 2017 | 56.24 | 57.03 | 56.24 | 57.03 | 598 | +0.27(+0.47%) |
Dec 30, 2016 | 56.77 | 56.77 | 56.77 | 0 | -0.26(-0.46%) | |
Dec 29, 2016 | 57.13 | 57.13 | 56.99 | 57.03 | 5,526 | -0.09(-0.16%) |
Dec 28, 2016 | 57.26 | 57.26 | 57.12 | 57.12 | 1,186 | -0.29(-0.50%) |
Dec 27, 2016 | 57.39 | 57.54 | 57.39 | 57.41 | 1,819 | +0.22(+0.38%) |
Dec 23, 2016 | 57.19 | 57.19 | 57.19 | 0 | -0.08(-0.14%) | |
Dec 22, 2016 | 57.25 | 57.27 | 57.11 | 57.27 | 1,761 | -0.08(-0.14%) |
Dec 21, 2016 | 57.46 | 57.46 | 57.34 | 57.35 | 4,824 | -0.11(-0.20%) |
Dec 20, 2016 | 57.48 | 57.50 | 57.35 | 57.46 | 8,585 | +0.26(+0.46%) |
Dec 19, 2016 | 57.42 | 57.42 | 57.20 | 57.20 | 4,464 | +0.06(+0.11%) |
Dec 16, 2016 | 57.32 | 57.39 | 57.07 | 57.14 | 9,769 | -0.11(-0.19%) |
Dec 15, 2016 | 57.25 | 57.25 | 57.25 | 57.25 | 317 | +0.04(+0.08%) |
Dec 14, 2016 | 57.51 | 57.51 | 57.20 | 57.20 | 1,446 | -0.33(-0.58%) |
Dec 13, 2016 | 57.36 | 57.54 | 57.36 | 57.54 | 3,332 | +0.47(+0.82%) |
Dec 12, 2016 | 57.15 | 57.15 | 57.02 | 57.07 | 2,567 | +0.08(+0.14%) |
Dec 09, 2016 | 57.00 | 57.00 | 56.97 | 56.99 | 1,270 | +0.10(+0.17%) |
Dec 08, 2016 | 57.44 | 57.44 | 56.73 | 56.89 | 1,238 | +0.53(+0.94%) |
Dec 07, 2016 | 55.95 | 56.36 | 55.95 | 56.36 | 1,562 | +0.49(+0.87%) |
Dec 06, 2016 | 55.76 | 55.87 | 55.70 | 55.87 | 1,963 | +0.10(+0.17%) |
Dec 05, 2016 | 55.78 | 55.78 | 55.78 | 55.78 | 694 | +0.28(+0.50%) |
Dec 02, 2016 | 55.55 | 55.55 | 55.50 | 55.50 | 682 | +0.13(+0.24%) |
Dec 01, 2016 | 55.35 | 55.38 | 55.35 | 55.37 | 1,228 | -0.34(-0.61%) |
Nov 30, 2016 | 55.93 | 55.93 | 55.71 | 55.71 | 2,045 | -0.29(-0.51%) |
Nov 29, 2016 | 56.03 | 56.03 | 55.99 | 55.99 | 925 | +0.00(+0.00%) |
Nov 28, 2016 | 55.98 | 55.99 | 55.98 | 55.99 | 825 | -0.05(-0.09%) |
Nov 25, 2016 | 56.00 | 56.05 | 56.00 | 56.05 | 750 | +0.24(+0.44%) |
Nov 23, 2016 | 55.80 | 55.80 | 55.80 | 0 | +0.01(+0.02%) | |
Nov 22, 2016 | 55.79 | 55.79 | 55.79 | 55.79 | 610 | +0.18(+0.33%) |
Nov 21, 2016 | 55.55 | 55.61 | 55.55 | 55.61 | 693 | +0.20(+0.35%) |
Nov 18, 2016 | 55.38 | 55.41 | 55.38 | 55.41 | 788 | +0.02(+0.04%) |
Nov 17, 2016 | 55.39 | 55.39 | 55.39 | 55.39 | 1,439 | +0.20(+0.36%) |
Nov 16, 2016 | 55.19 | 55.19 | 55.19 | 55.19 | 1,383 | +0.37(+0.68%) |
Nov 11, 2016 | 54.82 | 54.82 | 54.82 | 0 | -0.05(-0.10%) | |
Nov 10, 2016 | 54.87 | 54.88 | 54.87 | 54.87 | 464 | +0.24(+0.43%) |
Nov 09, 2016 | 54.06 | 54.70 | 54.06 | 54.63 | 2,497 | +0.30(+0.56%) |
Nov 08, 2016 | 54.33 | 54.33 | 54.33 | 54.33 | 183 | +0.32(+0.60%) |
Nov 07, 2016 | 53.46 | 54.01 | 53.46 | 54.01 | 1,643 | +0.67(+1.26%) |
Nov 02, 2016 | 53.34 | 67 | -0.58(-1.08%) | |||
Oct 31, 2016 | 53.92 | 48 | +0.03(+0.06%) | |||
Oct 27, 2016 | 53.89 | 53.89 | 53.89 | 0 | -0.21(-0.39%) | |
Oct 26, 2016 | 53.97 | 54.19 | 53.97 | 54.09 | 2,542 | -0.15(-0.27%) |
Oct 25, 2016 | 54.29 | 54.29 | 54.11 | 54.24 | 817 | +0.24(+0.44%) |
Oct 21, 2016 | 53.93 | 54.06 | 53.93 | 54.01 | 16 | -0.15(-0.27%) |
Oct 20, 2016 | 54.28 | 54.28 | 54.01 | 54.16 | 1,126 | -0.16(-0.29%) |
Oct 19, 2016 | 54.14 | 54.31 | 54.14 | 54.31 | 1,484 | +0.09(+0.17%) |
Oct 18, 2016 | 54.22 | 54.22 | 54.22 | 54.22 | 874 | +0.22(+0.41%) |
Oct 13, 2016 | 53.84 | 54.04 | 53.84 | 54.00 | 90 | -0.23(-0.42%) |
Oct 12, 2016 | 54.22 | 54.22 | 54.22 | 54.22 | 119 | +0.04(+0.07%) |
Oct 11, 2016 | 54.17 | 54.19 | 54.17 | 54.19 | 903 | -0.46(-0.85%) |
Oct 07, 2016 | 54.65 | 54.65 | 54.65 | 54.65 | 13 | +0.08(+0.14%) |
Oct 06, 2016 | 54.66 | 54.66 | 54.56 | 54.57 | 18,021 | -0.07(-0.13%) |
Oct 05, 2016 | 54.64 | 54.64 | 54.64 | 54.64 | 210 | +0.05(+0.10%) |
Oct 04, 2016 | 54.77 | 54.77 | 54.59 | 54.59 | 847 | -0.22(-0.40%) |
Oct 03, 2016 | 54.81 | 54.82 | 54.64 | 54.81 | 2,855 | -0.19(-0.35%) |
Sep 30, 2016 | 54.85 | 55.17 | 54.85 | 55.00 | 1,011 | +0.08(+0.14%) |
Sep 29, 2016 | 54.92 | 54.92 | 54.92 | 54.92 | 0 | +0.00(+0.00%) |
Sep 28, 2016 | 54.90 | 54.95 | 54.88 | 54.92 | 1,420 | +0.02(+0.03%) |
Sep 27, 2016 | 54.90 | 54.90 | 54.84 | 54.90 | 1,461 | +0.30(+0.55%) |
Sep 26, 2016 | 54.69 | 54.69 | 54.60 | 54.60 | 1,519 | -0.38(-0.69%) |
Sep 23, 2016 | 55.04 | 55.06 | 54.98 | 54.98 | 430 | -0.17(-0.32%) |
Sep 22, 2016 | 55.25 | 55.25 | 55.16 | 55.16 | 1,961 | +0.60(+1.10%) |
Sep 21, 2016 | 54.56 | 54.56 | 54.31 | 54.56 | 3,111 | +0.17(+0.32%) |
Sep 20, 2016 | 54.51 | 54.51 | 54.38 | 54.38 | 682 | +0.05(+0.10%) |
Sep 19, 2016 | 54.56 | 54.56 | 54.33 | 54.33 | 599 | +0.19(+0.36%) |
Sep 16, 2016 | 54.09 | 54.14 | 54.09 | 54.14 | 627 | -0.26(-0.48%) |
Sep 15, 2016 | 54.40 | 54.40 | 54.40 | 54.40 | 133 | +0.46(+0.86%) |
Sep 14, 2016 | 53.93 | 53.93 | 53.93 | 53.93 | 401 | -0.01(-0.02%) |
Sep 13, 2016 | 54.08 | 54.19 | 53.94 | 53.94 | 46,343 | -0.04(-0.08%) |
Sep 12, 2016 | 53.98 | 53.98 | 53.90 | 53.98 | 1,113 | -0.55(-1.00%) |
Sep 09, 2016 | 54.88 | 54.88 | 54.53 | 54.53 | 754 | -0.69(-1.26%) |
Sep 08, 2016 | 55.31 | 55.39 | 55.22 | 55.22 | 846 | -0.19(-0.34%) |
Sep 07, 2016 | 55.42 | 55.48 | 55.32 | 55.41 | 2,358 | +0.02(+0.03%) |
Sep 06, 2016 | 55.35 | 55.40 | 55.34 | 55.40 | 3,965 | +0.43(+0.77%) |