Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 63.41 | 63.48 | 63.01 | 63.25 | 3,163,654 | -0.26(-0.40%) |
Sep 28, 2017 | 63.05 | 63.69 | 62.86 | 63.51 | 3,138,781 | +0.24(+0.38%) |
Sep 27, 2017 | 63.76 | 62.95 | 63.27 | 3,076,667 | -0.66(-1.04%) | |
Sep 26, 2017 | 64.10 | 64.19 | 63.83 | 63.93 | 2,083,845 | -0.24(-0.38%) |
Sep 25, 2017 | 63.50 | 64.17 | 63.49 | 64.17 | 2,809,142 | +0.67(+1.06%) |
Sep 22, 2017 | 64.34 | 64.37 | 63.47 | 63.50 | 2,387,073 | -0.69(-1.07%) |
Sep 21, 2017 | 64.23 | 64.56 | 64.07 | 64.19 | 3,258,590 | -0.03(-0.05%) |
Sep 20, 2017 | 64.98 | 65.01 | 63.96 | 64.22 | 3,957,237 | -0.59(-0.91%) |
Sep 19, 2017 | 64.87 | 65.02 | 64.73 | 64.80 | 2,592,912 | -0.06(-0.09%) |
Sep 18, 2017 | 65.80 | 65.81 | 64.47 | 64.87 | 3,805,370 | -0.93(-1.42%) |
Sep 15, 2017 | 65.95 | 66.15 | 65.44 | 65.80 | 8,516,819 | -0.15(-0.23%) |
Sep 14, 2017 | 65.38 | 66.00 | 65.22 | 65.95 | 3,656,430 | +0.55(+0.84%) |
Sep 13, 2017 | 65.74 | 65.75 | 65.32 | 65.40 | 3,376,292 | -0.38(-0.58%) |
Sep 12, 2017 | 66.55 | 66.58 | 65.36 | 65.78 | 3,847,872 | -0.80(-1.20%) |
Sep 11, 2017 | 66.06 | 66.63 | 65.94 | 66.58 | 2,221,886 | +0.42(+0.64%) |
Sep 08, 2017 | 65.85 | 66.35 | 65.73 | 66.16 | 2,571,627 | +0.33(+0.50%) |
Sep 07, 2017 | 65.64 | 65.98 | 65.48 | 65.83 | 2,578,943 | +0.26(+0.40%) |
Sep 06, 2017 | 65.97 | 66.04 | 65.43 | 65.57 | 2,625,520 | -0.32(-0.48%) |
Sep 05, 2017 | 65.72 | 65.97 | 65.42 | 65.88 | 2,647,023 | +0.24(+0.37%) |
Sep 01, 2017 | 65.94 | 65.99 | 65.37 | 65.64 | 1,809,773 | -0.16(-0.24%) |
Aug 31, 2017 | 65.86 | 65.97 | 65.74 | 65.80 | 2,903,371 | +0.02(+0.02%) |
Aug 30, 2017 | 65.81 | 66.01 | 65.63 | 65.78 | 1,891,587 | -0.17(-0.25%) |
Aug 29, 2017 | 65.99 | 66.29 | 65.82 | 65.95 | 2,425,812 | +0.06(+0.09%) |
Aug 28, 2017 | 65.85 | 65.95 | 65.55 | 65.89 | 1,572,698 | +0.14(+0.22%) |
Aug 25, 2017 | 65.87 | 65.99 | 65.55 | 65.75 | 2,267,264 | +0.35(+0.53%) |
Aug 24, 2017 | 65.38 | 65.66 | 65.25 | 65.40 | 2,633,492 | -0.08(-0.13%) |
Aug 23, 2017 | 65.25 | 65.56 | 64.93 | 65.48 | 2,563,137 | +0.25(+0.38%) |
Aug 22, 2017 | 65.26 | 65.36 | 64.90 | 65.23 | 2,281,761 | -0.02(-0.03%) |
Aug 21, 2017 | 65.20 | 65.33 | 64.94 | 65.26 | 2,773,965 | +0.15(+0.23%) |
Aug 18, 2017 | 64.63 | 65.45 | 64.53 | 65.11 | 3,786,320 | +0.38(+0.59%) |
Aug 17, 2017 | 65.05 | 65.16 | 64.67 | 64.72 | 2,726,488 | -0.33(-0.51%) |
Aug 16, 2017 | 64.80 | 65.10 | 64.60 | 65.05 | 2,393,743 | +0.23(+0.36%) |
Aug 15, 2017 | 64.09 | 64.88 | 64.07 | 64.82 | 2,515,130 | +0.57(+0.89%) |
Aug 14, 2017 | 64.02 | 64.36 | 63.89 | 64.25 | 3,316,091 | +0.31(+0.49%) |
Aug 11, 2017 | 64.51 | 64.51 | 63.53 | 63.93 | 3,373,778 | -0.51(-0.80%) |
Aug 10, 2017 | 64.31 | 64.60 | 63.98 | 64.45 | 2,869,847 | +0.14(+0.22%) |
Aug 09, 2017 | 64.72 | 64.83 | 64.16 | 64.31 | 2,835,634 | -0.30(-0.46%) |
Aug 08, 2017 | 64.23 | 64.61 | 64.16 | 64.60 | 2,742,309 | +0.25(+0.39%) |
Aug 07, 2017 | 64.50 | 64.57 | 64.16 | 64.35 | 2,716,322 | -0.16(-0.25%) |
Aug 04, 2017 | 64.28 | 64.59 | 64.13 | 64.51 | 3,484,772 | -0.02(-0.03%) |
Aug 03, 2017 | 64.16 | 64.54 | 63.79 | 64.54 | 3,908,042 | +0.57(+0.90%) |
Aug 02, 2017 | 63.42 | 63.96 | 63.15 | 63.96 | 2,857,238 | +0.43(+0.67%) |
Aug 01, 2017 | 63.52 | 63.80 | 63.45 | 63.54 | 3,786,930 | +0.04(+0.06%) |
Jul 31, 2017 | 63.34 | 63.66 | 63.16 | 63.50 | 3,273,436 | +0.16(+0.25%) |
Jul 28, 2017 | 63.42 | 63.58 | 63.10 | 63.34 | 2,801,338 | -0.10(-0.16%) |
Jul 27, 2017 | 62.81 | 63.45 | 62.70 | 63.45 | 2,921,916 | +0.45(+0.71%) |
Jul 26, 2017 | 62.43 | 63.01 | 62.37 | 63.00 | 2,282,244 | +0.48(+0.76%) |
Jul 25, 2017 | 63.09 | 63.16 | 62.43 | 62.52 | 2,583,007 | -0.55(-0.88%) |
Jul 24, 2017 | 63.59 | 63.62 | 62.91 | 63.07 | 3,407,146 | -0.48(-0.76%) |
Jul 21, 2017 | 63.33 | 63.58 | 62.97 | 63.56 | 3,343,678 | +0.20(+0.32%) |
Jul 20, 2017 | 63.11 | 63.37 | 62.84 | 63.36 | 2,643,000 | +0.43(+0.69%) |
Jul 19, 2017 | 62.87 | 62.98 | 62.63 | 62.93 | 2,399,566 | +0.12(+0.19%) |
Jul 18, 2017 | 62.72 | 62.87 | 62.61 | 62.81 | 2,216,494 | +0.12(+0.19%) |
Jul 17, 2017 | 62.54 | 62.74 | 62.37 | 62.69 | 2,136,878 | +0.14(+0.23%) |
Jul 14, 2017 | 62.55 | 62.76 | 62.43 | 62.54 | 1,846,226 | +0.35(+0.56%) |
Jul 13, 2017 | 62.53 | 62.65 | 62.18 | 62.19 | 2,916,071 | -0.46(-0.73%) |
Jul 12, 2017 | 62.54 | 62.87 | 62.45 | 62.65 | 3,949,917 | +0.60(+0.96%) |
Jul 11, 2017 | 62.19 | 62.25 | 61.77 | 62.05 | 3,428,993 | -0.01(-0.01%) |
Jul 10, 2017 | 62.35 | 62.53 | 62.04 | 62.06 | 2,457,653 | -0.17(-0.28%) |
Jul 07, 2017 | 62.08 | 62.47 | 61.98 | 62.23 | 3,393,282 | +0.16(+0.25%) |
Jul 06, 2017 | 61.99 | 62.14 | 61.74 | 62.07 | 3,755,737 | -0.06(-0.10%) |
Jul 05, 2017 | 62.16 | 62.28 | 61.71 | 62.13 | 4,731,843 | -0.01(-0.02%) |
Jul 03, 2017 | 62.50 | 62.54 | 62.04 | 62.15 | 2,286,731 | -0.21(-0.34%) |
Jun 30, 2017 | 62.78 | 62.98 | 62.36 | 62.36 | 4,835,909 | -0.33(-0.52%) |
Jun 29, 2017 | 63.21 | 63.21 | 62.49 | 62.69 | 5,173,310 | -0.70(-1.11%) |
Jun 28, 2017 | 64.18 | 64.22 | 63.31 | 63.39 | 4,263,732 | -0.54(-0.85%) |
Jun 27, 2017 | 64.42 | 64.56 | 63.75 | 63.93 | 3,223,240 | -0.75(-1.15%) |
Jun 26, 2017 | 64.40 | 64.94 | 64.15 | 64.68 | 3,799,627 | +0.55(+0.86%) |
Jun 23, 2017 | 64.32 | 64.60 | 64.05 | 64.13 | 2,068,403 | -0.24(-0.37%) |
Jun 22, 2017 | 64.45 | 64.70 | 64.32 | 64.36 | 2,824,291 | -0.22(-0.33%) |
Jun 21, 2017 | 64.85 | 65.01 | 64.25 | 64.58 | 2,326,003 | -0.25(-0.39%) |
Jun 20, 2017 | 64.78 | 64.94 | 64.66 | 64.83 | 3,244,539 | +0.01(+0.02%) |
Jun 19, 2017 | 65.13 | 65.13 | 64.54 | 64.82 | 3,209,783 | -0.19(-0.29%) |
Jun 16, 2017 | 64.99 | 65.27 | 64.83 | 65.01 | 6,698,294 | +0.14(+0.22%) |
Jun 15, 2017 | 64.31 | 64.87 | 64.22 | 64.86 | 3,308,496 | +0.47(+0.73%) |
Jun 14, 2017 | 64.48 | 64.78 | 64.22 | 64.39 | 3,261,201 | +0.28(+0.43%) |
Jun 13, 2017 | 63.81 | 64.19 | 63.72 | 64.12 | 3,245,787 | +0.25(+0.39%) |
Jun 12, 2017 | 63.95 | 64.30 | 63.47 | 63.87 | 4,414,040 | -0.07(-0.12%) |
Jun 09, 2017 | 63.48 | 63.97 | 63.35 | 63.95 | 3,035,976 | +0.25(+0.40%) |
Jun 08, 2017 | 64.17 | 63.22 | 63.69 | 3,446,459 | -0.53(-0.82%) | |
Jun 07, 2017 | 64.01 | 64.34 | 63.84 | 64.22 | 4,055,152 | +0.21(+0.33%) |
Jun 06, 2017 | 64.22 | 64.28 | 63.90 | 64.01 | 2,770,480 | -0.01(-0.02%) |
Jun 05, 2017 | 64.34 | 64.38 | 63.94 | 64.03 | 3,062,877 | -0.34(-0.52%) |
Jun 02, 2017 | 64.75 | 64.75 | 64.10 | 64.36 | 2,834,511 | -0.09(-0.14%) |
Jun 01, 2017 | 63.77 | 64.45 | 63.59 | 64.45 | 4,234,481 | +0.54(+0.84%) |
May 31, 2017 | 63.80 | 64.16 | 63.71 | 63.92 | 4,357,653 | +0.20(+0.32%) |
May 30, 2017 | 63.56 | 63.81 | 63.32 | 63.72 | 3,353,357 | +0.25(+0.40%) |
May 26, 2017 | 63.55 | 63.67 | 63.37 | 63.46 | 2,713,125 | -0.05(-0.08%) |
May 25, 2017 | 63.27 | 63.60 | 63.12 | 63.51 | 3,756,709 | +0.34(+0.53%) |
May 24, 2017 | 63.01 | 63.32 | 62.95 | 63.18 | 3,983,843 | +0.29(+0.46%) |
May 23, 2017 | 62.76 | 63.25 | 62.68 | 62.89 | 2,344,896 | +0.15(+0.24%) |
May 22, 2017 | 62.12 | 62.92 | 62.06 | 62.74 | 2,966,748 | +0.54(+0.88%) |
May 19, 2017 | 62.19 | 62.24 | 61.71 | 62.19 | 4,161,732 | +0.09(+0.14%) |
May 18, 2017 | 61.99 | 62.41 | 61.54 | 62.10 | 5,056,689 | +0.35(+0.57%) |
May 17, 2017 | 61.37 | 62.09 | 61.40 | 61.75 | 5,823,993 | +0.38(+0.63%) |
May 16, 2017 | 61.71 | 61.87 | 61.35 | 61.37 | 3,541,358 | -0.34(-0.55%) |
May 15, 2017 | 61.69 | 61.86 | 61.47 | 61.71 | 2,767,133 | +0.07(+0.12%) |
May 12, 2017 | 61.35 | 61.78 | 61.30 | 61.64 | 2,727,145 | +0.35(+0.58%) |
May 11, 2017 | 60.65 | 61.30 | 60.59 | 61.28 | 3,213,908 | +0.38(+0.63%) |
May 10, 2017 | 60.74 | 61.06 | 60.55 | 60.90 | 2,902,497 | +0.27(+0.45%) |
May 09, 2017 | 60.93 | 61.26 | 60.60 | 60.62 | 3,356,207 | -0.60(-0.98%) |
May 08, 2017 | 61.30 | 61.40 | 60.82 | 61.22 | 2,952,226 | -0.04(-0.07%) |
May 05, 2017 | 61.05 | 61.39 | 61.05 | 61.27 | 2,904,496 | +0.29(+0.47%) |
May 04, 2017 | 60.49 | 61.03 | 60.45 | 60.98 | 2,858,381 | +0.41(+0.67%) |
May 03, 2017 | 60.75 | 60.95 | 60.48 | 60.57 | 2,883,379 | -0.26(-0.42%) |
May 02, 2017 | 60.71 | 60.97 | 60.47 | 60.83 | 3,489,121 | +0.24(+0.39%) |
May 01, 2017 | 60.92 | 61.00 | 60.43 | 60.59 | 2,803,480 | -0.32(-0.52%) |
Apr 28, 2017 | 61.07 | 61.21 | 60.73 | 60.91 | 2,934,462 | -0.30(-0.48%) |
Apr 27, 2017 | 61.04 | 61.54 | 60.99 | 61.21 | 2,352,259 | +0.22(+0.36%) |
Apr 26, 2017 | 60.96 | 61.49 | 60.87 | 60.99 | 3,104,011 | -0.07(-0.11%) |
Apr 25, 2017 | 60.85 | 61.07 | 60.63 | 61.05 | 4,001,452 | +0.08(+0.13%) |
Apr 24, 2017 | 60.85 | 61.05 | 60.28 | 60.97 | 3,577,438 | +0.27(+0.45%) |
Apr 21, 2017 | 60.62 | 61.06 | 60.56 | 60.70 | 3,346,930 | +0.13(+0.22%) |
Apr 20, 2017 | 60.80 | 60.66 | 60.11 | 60.56 | 3,156,880 | -0.24(-0.39%) |
Apr 19, 2017 | 61.16 | 61.21 | 60.56 | 60.80 | 2,888,471 | -0.38(-0.62%) |
Apr 18, 2017 | 61.21 | 61.47 | 61.02 | 61.18 | 3,057,430 | -0.05(-0.08%) |
Apr 17, 2017 | 61.06 | 61.29 | 60.94 | 61.23 | 2,772,005 | +0.25(+0.41%) |
Apr 13, 2017 | 61.10 | 61.21 | 60.64 | 60.98 | 3,284,660 | -0.14(-0.23%) |
Apr 12, 2017 | 60.51 | 61.16 | 60.37 | 61.12 | 3,021,433 | +0.44(+0.72%) |
Apr 11, 2017 | 60.78 | 60.84 | 60.38 | 60.68 | 2,541,688 | -0.15(-0.25%) |
Apr 10, 2017 | 60.76 | 60.87 | 60.43 | 60.84 | 3,472,625 | +0.10(+0.17%) |
Apr 07, 2017 | 61.13 | 61.27 | 60.70 | 60.73 | 3,322,568 | -0.24(-0.40%) |
Apr 06, 2017 | 61.03 | 61.19 | 60.82 | 60.98 | 3,385,003 | -0.21(-0.34%) |
Apr 05, 2017 | 60.74 | 61.26 | 60.62 | 61.19 | 2,795,448 | +0.37(+0.61%) |
Apr 04, 2017 | 60.72 | 61.05 | 60.53 | 60.82 | 2,385,657 | +0.09(+0.15%) |
Apr 03, 2017 | 60.47 | 60.76 | 60.00 | 60.73 | 3,733,048 | +0.18(+0.29%) |
Mar 31, 2017 | 60.48 | 60.89 | 60.34 | 60.55 | 3,049,898 | -0.02(-0.04%) |
Mar 30, 2017 | 60.62 | 60.63 | 60.29 | 60.57 | 3,341,804 | -0.28(-0.46%) |
Mar 29, 2017 | 61.09 | 61.09 | 60.68 | 60.85 | 2,827,456 | -0.38(-0.61%) |
Mar 28, 2017 | 60.94 | 61.27 | 60.80 | 61.23 | 3,329,867 | +0.10(+0.17%) |
Mar 27, 2017 | 61.52 | 61.71 | 60.85 | 61.13 | 2,879,174 | -0.15(-0.24%) |
Mar 24, 2017 | 60.99 | 61.48 | 60.88 | 61.27 | 2,815,572 | +0.23(+0.37%) |
Mar 23, 2017 | 60.90 | 61.50 | 60.80 | 61.04 | 3,264,117 | -0.06(-0.10%) |
Mar 22, 2017 | 61.27 | 61.72 | 60.97 | 61.10 | 3,903,008 | +0.06(+0.10%) |
Mar 21, 2017 | 59.91 | 61.29 | 59.89 | 61.04 | 6,897,338 | +1.11(+1.85%) |
Mar 20, 2017 | 60.49 | 60.62 | 59.70 | 59.94 | 4,430,259 | -0.49(-0.81%) |
Mar 17, 2017 | 60.43 | 60.73 | 60.19 | 60.42 | 9,855,902 | +0.16(+0.27%) |
Mar 16, 2017 | 60.69 | 60.79 | 59.98 | 60.26 | 5,894,758 | -0.28(-0.46%) |
Mar 15, 2017 | 59.86 | 60.81 | 59.69 | 60.54 | 5,048,828 | +0.83(+1.40%) |
Mar 14, 2017 | 59.69 | 59.87 | 59.52 | 59.71 | 2,913,596 | +0.00(+0.00%) |
Mar 13, 2017 | 59.66 | 59.79 | 59.40 | 59.71 | 4,636,804 | +0.17(+0.29%) |
Mar 10, 2017 | 59.37 | 59.77 | 59.19 | 59.54 | 4,516,219 | +0.44(+0.74%) |
Mar 09, 2017 | 59.45 | 59.65 | 59.08 | 59.10 | 4,164,038 | -0.20(-0.34%) |
Mar 08, 2017 | 59.89 | 59.89 | 59.25 | 59.30 | 4,526,570 | -1.01(-1.68%) |
Mar 07, 2017 | 60.24 | 60.59 | 60.14 | 60.31 | 5,054,769 | -0.13(-0.22%) |
Mar 06, 2017 | 60.51 | 60.60 | 60.20 | 60.45 | 3,772,181 | -0.03(-0.05%) |
Mar 03, 2017 | 60.65 | 60.66 | 60.01 | 60.48 | 3,868,456 | -0.33(-0.55%) |
Mar 02, 2017 | 60.25 | 61.12 | 60.09 | 60.81 | 5,656,211 | +0.32(+0.52%) |
Mar 01, 2017 | 60.25 | 60.92 | 59.95 | 60.49 | 6,544,909 | -0.46(-0.75%) |
Feb 28, 2017 | 60.24 | 61.15 | 60.24 | 60.95 | 4,780,914 | +0.51(+0.84%) |
Feb 27, 2017 | 60.49 | 60.69 | 60.17 | 60.44 | 3,393,953 | -0.07(-0.12%) |
Feb 24, 2017 | 59.95 | 60.70 | 59.93 | 60.51 | 5,210,103 | +0.78(+1.30%) |
Feb 23, 2017 | 59.05 | 59.86 | 58.99 | 59.74 | 3,794,021 | +0.77(+1.30%) |
Feb 22, 2017 | 58.48 | 59.06 | 58.30 | 58.97 | 3,921,050 | +0.58(+0.99%) |
Feb 21, 2017 | 57.81 | 58.49 | 57.54 | 58.39 | 3,704,301 | +0.54(+0.93%) |
Feb 17, 2017 | 57.86 | 57.86 | 57.86 | 0 | -0.40(-0.68%) | |
Feb 16, 2017 | 56.98 | 58.48 | 56.68 | 58.25 | 9,201,590 | +1.57(+2.76%) |
Feb 15, 2017 | 56.70 | 56.98 | 56.32 | 56.69 | 5,149,630 | -0.30(-0.52%) |
Feb 14, 2017 | 57.37 | 57.45 | 56.66 | 56.99 | 5,086,414 | -0.47(-0.83%) |
Feb 13, 2017 | 57.15 | 57.46 | 56.89 | 57.46 | 4,006,753 | +0.43(+0.76%) |
Feb 10, 2017 | 56.66 | 57.08 | 56.66 | 57.03 | 3,491,976 | +0.26(+0.45%) |
Feb 09, 2017 | 57.43 | 57.57 | 56.64 | 56.78 | 4,589,508 | -0.65(-1.13%) |
Feb 08, 2017 | 56.83 | 57.48 | 56.77 | 57.43 | 4,072,066 | +0.65(+1.14%) |
Feb 07, 2017 | 56.70 | 56.86 | 56.53 | 56.78 | 2,232,048 | +0.13(+0.23%) |
Feb 06, 2017 | 56.88 | 56.99 | 56.56 | 56.64 | 2,762,074 | -0.06(-0.10%) |
Feb 03, 2017 | 56.88 | 56.99 | 56.58 | 56.70 | 3,393,511 | -0.10(-0.18%) |
Feb 02, 2017 | 56.64 | 56.91 | 56.35 | 56.81 | 4,104,651 | +0.31(+0.56%) |
Feb 01, 2017 | 57.06 | 57.15 | 56.29 | 56.49 | 4,731,309 | -0.86(-1.50%) |
Jan 31, 2017 | 56.32 | 57.37 | 56.32 | 57.35 | 5,140,315 | +1.04(+1.84%) |
Jan 30, 2017 | 56.21 | 56.61 | 56.01 | 56.32 | 3,256,852 | +0.13(+0.23%) |
Jan 27, 2017 | 56.46 | 56.69 | 56.03 | 56.18 | 3,508,518 | -0.13(-0.23%) |
Jan 26, 2017 | 56.22 | 56.40 | 55.97 | 56.32 | 4,225,213 | +0.03(+0.05%) |
Jan 25, 2017 | 56.18 | 56.32 | 55.91 | 56.29 | 3,213,981 | -0.07(-0.13%) |
Jan 24, 2017 | 56.37 | 56.47 | 56.13 | 56.36 | 3,766,969 | +0.11(+0.19%) |
Jan 23, 2017 | 56.54 | 56.72 | 56.15 | 56.25 | 2,967,223 | -0.22(-0.39%) |
Jan 20, 2017 | 56.46 | 56.65 | 56.19 | 56.47 | 3,646,538 | +0.15(+0.27%) |
Jan 19, 2017 | 56.43 | 56.64 | 56.14 | 56.32 | 3,526,898 | -0.28(-0.49%) |
Jan 18, 2017 | 56.51 | 56.89 | 56.44 | 56.59 | 3,061,618 | +0.03(+0.05%) |
Jan 17, 2017 | 56.57 | 56.83 | 56.42 | 56.56 | 5,142,157 | +0.18(+0.32%) |
Jan 13, 2017 | 56.38 | 56.38 | 56.38 | 0 | -0.24(-0.43%) | |
Jan 12, 2017 | 56.21 | 56.67 | 56.06 | 56.62 | 3,391,068 | +0.32(+0.57%) |
Jan 11, 2017 | 55.70 | 56.37 | 55.68 | 56.30 | 3,733,333 | +0.44(+0.78%) |
Jan 10, 2017 | 55.86 | 56.10 | 55.60 | 55.86 | 3,889,136 | -0.10(-0.18%) |
Jan 09, 2017 | 56.67 | 56.76 | 55.79 | 55.97 | 6,279,703 | -0.62(-1.10%) |
Jan 06, 2017 | 56.59 | 56.86 | 56.42 | 56.59 | 4,289,561 | -0.19(-0.33%) |
Jan 05, 2017 | 56.89 | 56.93 | 56.26 | 56.78 | 4,498,046 | +0.07(+0.13%) |
Jan 04, 2017 | 56.70 | 57.21 | 56.69 | 56.70 | 3,466,071 | -0.06(-0.10%) |
Jan 03, 2017 | 56.70 | 56.97 | 56.24 | 56.76 | 3,979,368 | +0.08(+0.14%) |
Dec 30, 2016 | 56.68 | 56.68 | 56.68 | 0 | -0.29(-0.51%) | |
Dec 29, 2016 | 56.31 | 57.08 | 56.23 | 56.97 | 4,075,370 | +0.72(+1.29%) |
Dec 28, 2016 | 56.62 | 56.68 | 56.16 | 56.25 | 2,598,626 | -0.33(-0.58%) |
Dec 27, 2016 | 56.59 | 56.76 | 56.32 | 56.58 | 2,128,715 | -0.10(-0.18%) |
Dec 23, 2016 | 56.68 | 56.68 | 56.68 | 0 | -0.11(-0.19%) | |
Dec 22, 2016 | 56.20 | 57.00 | 56.16 | 56.79 | 4,572,492 | +0.56(+1.00%) |
Dec 21, 2016 | 56.40 | 56.71 | 56.21 | 56.23 | 2,756,951 | -0.26(-0.45%) |
Dec 20, 2016 | 56.02 | 56.65 | 55.95 | 56.48 | 3,614,139 | +0.16(+0.29%) |
Dec 19, 2016 | 56.30 | 56.40 | 55.77 | 56.32 | 3,800,127 | +0.39(+0.71%) |
Dec 16, 2016 | 55.64 | 56.08 | 55.34 | 55.93 | 9,637,955 | +0.41(+0.74%) |
Dec 15, 2016 | 55.02 | 55.58 | 54.73 | 55.52 | 4,282,889 | +0.37(+0.66%) |
Dec 14, 2016 | 56.67 | 56.92 | 55.02 | 55.15 | 6,512,963 | -1.31(-2.32%) |
Dec 13, 2016 | 55.99 | 56.56 | 55.88 | 56.46 | 5,367,513 | +0.61(+1.10%) |
Dec 12, 2016 | 55.24 | 55.93 | 55.19 | 55.85 | 5,427,831 | +0.48(+0.87%) |
Dec 09, 2016 | 54.53 | 55.38 | 54.48 | 55.37 | 4,376,820 | +0.80(+1.46%) |
Dec 08, 2016 | 54.12 | 54.72 | 53.67 | 54.57 | 4,637,646 | +0.04(+0.08%) |
Dec 07, 2016 | 54.02 | 54.60 | 53.95 | 54.53 | 4,615,874 | +0.59(+1.10%) |
Dec 06, 2016 | 53.91 | 54.20 | 53.75 | 53.94 | 4,300,015 | +0.18(+0.34%) |
Dec 05, 2016 | 53.41 | 53.75 | 52.83 | 53.75 | 4,873,675 | +0.14(+0.26%) |
Dec 02, 2016 | 53.53 | 54.17 | 53.26 | 53.61 | 5,140,995 | +0.49(+0.92%) |
Dec 01, 2016 | 53.67 | 53.72 | 52.92 | 53.12 | 5,922,370 | -0.74(-1.38%) |
Nov 30, 2016 | 54.97 | 55.03 | 53.87 | 53.87 | 7,645,597 | -1.90(-3.40%) |
Nov 29, 2016 | 55.34 | 55.99 | 55.23 | 55.77 | 5,153,197 | +0.21(+0.38%) |
Nov 28, 2016 | 54.52 | 55.60 | 54.49 | 55.56 | 5,539,743 | +1.26(+2.33%) |
Nov 25, 2016 | 53.85 | 54.56 | 53.84 | 54.29 | 2,700,768 | +0.59(+1.10%) |
Nov 23, 2016 | 53.70 | 53.70 | 53.70 | 0 | -0.25(-0.46%) | |
Nov 22, 2016 | 54.13 | 54.29 | 53.50 | 53.95 | 4,916,622 | -0.40(-0.74%) |
Nov 21, 2016 | 54.03 | 54.40 | 53.88 | 54.35 | 4,388,046 | +0.61(+1.13%) |
Nov 18, 2016 | 54.04 | 54.19 | 53.56 | 53.75 | 6,094,580 | -0.20(-0.37%) |
Nov 17, 2016 | 54.01 | 54.40 | 53.85 | 53.94 | 6,107,677 | -0.07(-0.14%) |
Nov 16, 2016 | 54.97 | 55.18 | 53.81 | 54.02 | 6,640,704 | -0.81(-1.47%) |
Nov 15, 2016 | 54.12 | 55.14 | 54.05 | 54.82 | 6,151,583 | +1.08(+2.00%) |
Nov 14, 2016 | 54.22 | 54.22 | 53.13 | 53.75 | 8,175,116 | -0.58(-1.06%) |
Nov 11, 2016 | 54.23 | 54.86 | 53.97 | 54.32 | 5,188,213 | +0.06(+0.11%) |
Nov 10, 2016 | 55.59 | 55.59 | 53.21 | 54.27 | 8,317,032 | -1.57(-2.82%) |
Nov 09, 2016 | 57.04 | 57.04 | 55.70 | 55.84 | 6,589,707 | -1.67(-2.90%) |
Nov 08, 2016 | 57.27 | 57.75 | 57.04 | 57.51 | 3,106,900 | +0.38(+0.66%) |
Nov 07, 2016 | 56.18 | 57.13 | 55.52 | 57.13 | 4,575,047 | +1.34(+2.41%) |
Nov 04, 2016 | 56.68 | 57.17 | 55.73 | 55.79 | 3,946,395 | -0.51(-0.91%) |
Nov 03, 2016 | 56.19 | 56.58 | 55.88 | 56.30 | 3,400,571 | -0.01(-0.03%) |
Nov 02, 2016 | 56.58 | 56.66 | 55.54 | 56.32 | 4,486,855 | -0.41(-0.73%) |
Nov 01, 2016 | 57.79 | 57.79 | 56.56 | 56.73 | 4,134,193 | -1.05(-1.81%) |
Oct 31, 2016 | 57.01 | 58.12 | 56.89 | 57.78 | 4,880,612 | +0.94(+1.65%) |
Oct 28, 2016 | 56.73 | 57.10 | 56.52 | 56.84 | 2,228,178 | +0.22(+0.38%) |
Oct 27, 2016 | 56.63 | 56.85 | 56.27 | 56.62 | 2,745,849 | -0.25(-0.44%) |
Oct 26, 2016 | 56.74 | 56.99 | 56.40 | 56.87 | 3,067,987 | +0.13(+0.23%) |
Oct 25, 2016 | 56.51 | 56.91 | 56.43 | 56.74 | 5,075,444 | +0.14(+0.24%) |
Oct 24, 2016 | 56.54 | 56.76 | 56.18 | 56.61 | 3,972,319 | +0.27(+0.49%) |
Oct 21, 2016 | 56.33 | 56.50 | 55.99 | 56.33 | 2,954,411 | -0.29(-0.51%) |
Oct 20, 2016 | 56.48 | 57.10 | 56.30 | 56.62 | 3,883,566 | +0.21(+0.37%) |
Oct 19, 2016 | 56.24 | 56.52 | 55.96 | 56.41 | 3,528,114 | +0.17(+0.30%) |
Oct 18, 2016 | 56.25 | 56.50 | 55.56 | 56.24 | 3,436,961 | +0.26(+0.46%) |
Oct 17, 2016 | 55.81 | 56.18 | 55.76 | 55.98 | 2,471,585 | +0.24(+0.43%) |
Oct 14, 2016 | 56.09 | 56.30 | 55.73 | 55.75 | 3,407,798 | -0.53(-0.94%) |
Oct 13, 2016 | 55.28 | 56.66 | 55.28 | 56.27 | 5,226,505 | +0.93(+1.68%) |
Oct 12, 2016 | 54.89 | 55.46 | 54.87 | 55.34 | 4,269,120 | +0.53(+0.97%) |
Oct 11, 2016 | 55.45 | 55.47 | 54.74 | 54.81 | 4,819,069 | -0.83(-1.49%) |
Oct 10, 2016 | 55.51 | 55.87 | 55.26 | 55.64 | 3,298,421 | +0.35(+0.64%) |
Oct 07, 2016 | 56.05 | 56.47 | 55.25 | 55.28 | 6,285,180 | -0.38(-0.67%) |
Oct 06, 2016 | 55.63 | 56.25 | 55.26 | 55.66 | 7,115,631 | +0.00(+0.00%) |
Oct 05, 2016 | 56.01 | 56.58 | 55.54 | 55.66 | 5,310,355 | -0.27(-0.48%) |
Oct 04, 2016 | 57.11 | 57.39 | 55.67 | 55.93 | 4,836,365 | -1.18(-2.06%) |