Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 53.07 | 54.45 | 52.93 | 54.23 | 2,145,746 | +1.22(+2.30%) |
Sep 28, 2017 | 53.00 | 53.43 | 52.57 | 53.01 | 1,413,334 | -0.30(-0.56%) |
Sep 27, 2017 | 53.59 | 53.31 | 1,859,284 | +1.16(+2.22%) | ||
Sep 26, 2017 | 53.61 | 53.61 | 52.09 | 52.15 | 2,758,016 | -1.85(-3.43%) |
Sep 25, 2017 | 53.25 | 54.04 | 53.07 | 54.00 | 1,921,582 | +0.74(+1.39%) |
Sep 22, 2017 | 53.28 | 53.57 | 52.84 | 53.26 | 1,006,321 | +0.01(+0.02%) |
Sep 21, 2017 | 53.65 | 53.91 | 52.85 | 53.25 | 1,277,911 | -0.31(-0.58%) |
Sep 20, 2017 | 53.60 | 54.70 | 53.39 | 53.56 | 2,677,468 | +0.18(+0.34%) |
Sep 19, 2017 | 52.78 | 53.49 | 52.39 | 53.38 | 3,030,239 | +0.53(+1.00%) |
Sep 18, 2017 | 52.69 | 53.40 | 52.45 | 52.85 | 2,261,095 | -0.10(-0.19%) |
Sep 15, 2017 | 53.40 | 53.40 | 52.44 | 52.95 | 3,134,613 | -0.12(-0.23%) |
Sep 14, 2017 | 53.86 | 53.98 | 52.14 | 53.07 | 4,134,928 | -0.87(-1.61%) |
Sep 13, 2017 | 54.24 | 54.58 | 53.74 | 53.94 | 3,276,166 | -0.65(-1.19%) |
Sep 12, 2017 | 54.49 | 54.81 | 54.23 | 54.59 | 1,304,257 | +0.03(+0.05%) |
Sep 11, 2017 | 55.02 | 55.30 | 54.40 | 54.56 | 2,208,460 | -0.04(-0.07%) |
Sep 08, 2017 | 55.49 | 55.90 | 54.53 | 54.60 | 2,443,853 | -0.88(-1.59%) |
Sep 07, 2017 | 57.61 | 57.95 | 55.44 | 55.48 | 2,188,834 | -2.12(-3.68%) |
Sep 06, 2017 | 57.38 | 57.74 | 57.14 | 57.60 | 1,068,905 | +0.45(+0.79%) |
Sep 05, 2017 | 58.47 | 58.67 | 56.84 | 57.15 | 1,744,804 | -1.32(-2.26%) |
Sep 01, 2017 | 57.62 | 58.70 | 57.62 | 58.47 | 1,627,093 | +1.18(+2.06%) |
Aug 31, 2017 | 57.38 | 57.44 | 56.51 | 57.29 | 1,734,503 | +0.09(+0.16%) |
Aug 30, 2017 | 57.56 | 57.90 | 57.05 | 57.20 | 1,586,876 | -0.57(-0.99%) |
Aug 29, 2017 | 56.29 | 59.90 | 55.97 | 57.77 | 3,636,594 | +1.11(+1.96%) |
Aug 28, 2017 | 56.61 | 57.02 | 56.44 | 56.66 | 901,075 | +0.02(+0.04%) |
Aug 25, 2017 | 57.56 | 57.72 | 56.64 | 56.64 | 1,115,633 | -0.67(-1.17%) |
Aug 24, 2017 | 57.25 | 57.69 | 56.47 | 57.31 | 1,706,060 | +0.03(+0.05%) |
Aug 23, 2017 | 57.31 | 57.92 | 57.23 | 57.28 | 1,399,974 | -0.17(-0.30%) |
Aug 22, 2017 | 56.81 | 57.66 | 56.81 | 57.45 | 1,555,950 | +0.80(+1.41%) |
Aug 21, 2017 | 56.95 | 57.03 | 56.54 | 56.65 | 990,064 | -0.19(-0.33%) |
Aug 18, 2017 | 56.72 | 57.38 | 56.22 | 56.84 | 2,084,893 | -0.10(-0.18%) |
Aug 17, 2017 | 58.34 | 58.40 | 56.88 | 56.94 | 1,530,599 | -1.52(-2.60%) |
Aug 16, 2017 | 58.46 | 58.75 | 57.82 | 58.46 | 1,670,003 | +0.31(+0.53%) |
Aug 15, 2017 | 58.64 | 58.83 | 57.99 | 58.15 | 1,191,382 | -0.57(-0.97%) |
Aug 14, 2017 | 58.74 | 59.46 | 58.59 | 58.72 | 1,722,607 | +0.26(+0.44%) |
Aug 11, 2017 | 58.41 | 58.66 | 58.02 | 58.46 | 1,211,529 | +0.27(+0.46%) |
Aug 10, 2017 | 59.19 | 59.62 | 58.15 | 58.19 | 1,907,470 | -1.55(-2.59%) |
Aug 09, 2017 | 59.30 | 59.92 | 58.96 | 59.74 | 1,376,862 | +0.03(+0.05%) |
Aug 08, 2017 | 59.89 | 60.49 | 59.33 | 59.71 | 1,393,943 | -0.33(-0.55%) |
Aug 07, 2017 | 60.50 | 60.59 | 59.70 | 60.04 | 1,386,584 | -0.58(-0.96%) |
Aug 04, 2017 | 61.11 | 60.16 | 60.62 | 2,401,657 | -0.49(-0.80%) | |
Aug 03, 2017 | 63.53 | 63.73 | 60.70 | 61.11 | 4,822,907 | -2.89(-4.52%) |
Aug 02, 2017 | 65.17 | 65.17 | 63.40 | 64.00 | 3,197,660 | -1.49(-2.28%) |
Aug 01, 2017 | 64.19 | 66.48 | 63.53 | 65.49 | 3,444,265 | +1.46(+2.28%) |
Jul 31, 2017 | 64.50 | 63.32 | 64.03 | 1,310,089 | +0.09(+0.14%) | |
Jul 28, 2017 | 63.80 | 64.19 | 63.50 | 63.94 | 1,160,470 | +0.06(+0.09%) |
Jul 27, 2017 | 64.40 | 64.62 | 62.90 | 63.88 | 2,131,183 | -0.39(-0.61%) |
Jul 26, 2017 | 62.99 | 64.30 | 62.71 | 64.27 | 2,193,699 | -0.17(-0.26%) |
Jul 25, 2017 | 64.51 | 65.16 | 64.04 | 64.44 | 1,408,265 | +0.11(+0.17%) |
Jul 24, 2017 | 64.66 | 64.92 | 64.14 | 64.33 | 2,041,305 | -0.39(-0.60%) |
Jul 21, 2017 | 64.84 | 65.27 | 64.15 | 64.72 | 1,761,007 | -0.37(-0.57%) |
Jul 20, 2017 | 65.25 | 66.00 | 65.01 | 65.09 | 1,318,335 | +0.00(+0.00%) |
Jul 19, 2017 | 65.79 | 66.00 | 65.00 | 65.09 | 1,671,389 | -0.44(-0.67%) |
Jul 18, 2017 | 65.67 | 65.77 | 64.98 | 65.53 | 1,572,170 | -0.34(-0.52%) |
Jul 17, 2017 | 66.05 | 66.50 | 65.47 | 65.87 | 1,427,541 | -0.13(-0.20%) |
Jul 14, 2017 | 64.97 | 66.26 | 64.94 | 66.00 | 1,899,031 | +1.35(+2.09%) |
Jul 13, 2017 | 65.14 | 65.14 | 64.50 | 64.65 | 2,359,110 | -0.54(-0.83%) |
Jul 12, 2017 | 65.14 | 65.66 | 64.73 | 65.19 | 1,615,205 | +0.41(+0.63%) |
Jul 11, 2017 | 64.36 | 65.31 | 64.25 | 64.78 | 1,507,526 | +0.48(+0.75%) |
Jul 10, 2017 | 63.83 | 64.43 | 63.54 | 64.30 | 1,061,298 | +0.41(+0.64%) |
Jul 07, 2017 | 63.65 | 64.62 | 63.46 | 63.89 | 1,553,976 | +0.49(+0.77%) |
Jul 06, 2017 | 62.84 | 64.12 | 62.48 | 63.40 | 2,827,074 | +0.63(+1.00%) |
Jul 05, 2017 | 62.89 | 63.22 | 62.22 | 62.77 | 1,482,713 | -0.11(-0.17%) |
Jul 03, 2017 | 63.29 | 63.72 | 62.86 | 62.88 | 597,225 | +0.12(+0.19%) |
Jun 30, 2017 | 63.23 | 63.29 | 62.04 | 62.76 | 1,597,475 | +0.07(+0.11%) |
Jun 29, 2017 | 64.41 | 64.46 | 62.27 | 62.69 | 2,292,853 | -2.05(-3.17%) |
Jun 28, 2017 | 64.04 | 65.19 | 64.04 | 64.74 | 1,427,422 | +0.91(+1.43%) |
Jun 27, 2017 | 63.81 | 64.98 | 63.65 | 63.83 | 1,580,948 | -0.02(-0.03%) |
Jun 26, 2017 | 64.04 | 64.46 | 63.65 | 63.85 | 882,481 | -0.04(-0.06%) |
Jun 23, 2017 | 63.12 | 64.01 | 62.62 | 63.89 | 1,197,226 | +0.87(+1.38%) |
Jun 22, 2017 | 63.24 | 63.77 | 62.56 | 63.02 | 1,814,994 | -0.22(-0.35%) |
Jun 21, 2017 | 63.40 | 63.47 | 62.75 | 63.24 | 1,741,423 | +0.00(+0.00%) |
Jun 20, 2017 | 65.06 | 65.06 | 63.10 | 63.24 | 1,479,031 | -1.74(-2.68%) |
Jun 19, 2017 | 64.66 | 65.28 | 64.23 | 64.98 | 1,370,933 | +0.48(+0.74%) |
Jun 16, 2017 | 65.21 | 65.21 | 63.70 | 64.50 | 2,803,405 | -0.78(-1.19%) |
Jun 15, 2017 | 64.61 | 65.35 | 64.21 | 65.28 | 1,249,727 | +0.40(+0.62%) |
Jun 14, 2017 | 66.34 | 66.48 | 64.61 | 64.88 | 1,624,537 | -1.16(-1.76%) |
Jun 13, 2017 | 64.71 | 66.33 | 64.71 | 66.04 | 1,794,472 | +1.05(+1.62%) |
Jun 12, 2017 | 64.63 | 65.38 | 64.29 | 64.99 | 2,168,183 | -0.03(-0.05%) |
Jun 09, 2017 | 65.44 | 66.25 | 64.50 | 65.02 | 4,855,759 | +1.05(+1.64%) |
Jun 08, 2017 | 64.77 | 64.77 | 63.39 | 63.97 | 2,032,666 | -0.92(-1.42%) |
Jun 07, 2017 | 64.69 | 65.06 | 64.54 | 64.89 | 1,541,037 | +0.31(+0.48%) |
Jun 06, 2017 | 66.21 | 66.27 | 64.30 | 64.58 | 2,059,160 | -1.61(-2.43%) |
Jun 05, 2017 | 66.20 | 66.44 | 65.37 | 66.19 | 2,318,256 | +0.11(+0.17%) |
Jun 02, 2017 | 65.45 | 66.31 | 64.85 | 66.08 | 1,974,821 | +0.87(+1.33%) |
Jun 01, 2017 | 63.99 | 65.25 | 63.53 | 65.21 | 2,298,601 | +1.44(+2.26%) |
May 31, 2017 | 63.76 | 64.15 | 63.20 | 63.77 | 1,994,165 | +0.14(+0.22%) |
May 30, 2017 | 64.07 | 64.26 | 62.33 | 63.63 | 1,126,465 | -0.49(-0.76%) |
May 26, 2017 | 64.03 | 64.15 | 63.48 | 64.12 | 1,553,045 | +0.22(+0.34%) |
May 25, 2017 | 63.61 | 64.76 | 62.52 | 63.90 | 3,043,654 | +0.57(+0.90%) |
May 24, 2017 | 63.53 | 63.83 | 61.62 | 63.33 | 3,362,786 | -0.53(-0.83%) |
May 23, 2017 | 64.05 | 64.23 | 63.20 | 63.86 | 1,746,905 | +0.06(+0.09%) |
May 22, 2017 | 63.48 | 63.97 | 63.37 | 63.80 | 1,568,379 | +0.27(+0.42%) |
May 19, 2017 | 62.68 | 64.17 | 62.07 | 63.53 | 2,068,182 | +0.98(+1.57%) |
May 18, 2017 | 62.81 | 63.63 | 62.26 | 62.55 | 2,555,022 | -0.22(-0.35%) |
May 17, 2017 | 63.81 | 65.41 | 62.69 | 62.77 | 8,831,331 | +0.50(+0.80%) |
May 16, 2017 | 61.82 | 62.45 | 61.69 | 62.27 | 2,025,745 | +0.76(+1.24%) |
May 15, 2017 | 61.24 | 62.07 | 61.24 | 61.51 | 3,002,443 | +0.14(+0.23%) |
May 12, 2017 | 61.64 | 61.68 | 60.94 | 61.37 | 1,295,742 | -0.26(-0.42%) |
May 11, 2017 | 61.29 | 61.79 | 60.86 | 61.63 | 1,511,995 | -0.04(-0.06%) |
May 10, 2017 | 61.15 | 61.76 | 60.42 | 61.67 | 2,440,384 | +0.43(+0.70%) |
May 09, 2017 | 60.89 | 61.73 | 60.43 | 61.24 | 2,897,203 | -0.04(-0.07%) |
May 08, 2017 | 61.76 | 62.37 | 60.70 | 61.28 | 2,076,074 | -0.32(-0.52%) |
May 05, 2017 | 60.56 | 61.72 | 60.07 | 61.60 | 3,515,165 | +1.54(+2.56%) |
May 04, 2017 | 60.49 | 60.82 | 59.83 | 60.06 | 2,996,699 | -0.32(-0.53%) |
May 03, 2017 | 63.16 | 63.16 | 60.26 | 60.38 | 3,292,860 | -2.79(-4.42%) |
May 02, 2017 | 62.94 | 63.63 | 62.41 | 63.17 | 3,016,331 | +0.24(+0.38%) |
May 01, 2017 | 63.46 | 65.17 | 62.66 | 62.93 | 5,661,885 | -1.51(-2.34%) |
Apr 28, 2017 | 65.13 | 65.18 | 63.89 | 64.44 | 3,682,731 | -0.56(-0.86%) |
Apr 27, 2017 | 63.97 | 65.61 | 63.84 | 65.00 | 4,371,821 | +1.70(+2.69%) |
Apr 26, 2017 | 62.69 | 63.61 | 62.24 | 63.30 | 3,414,915 | +0.76(+1.22%) |
Apr 25, 2017 | 61.05 | 62.61 | 60.55 | 62.54 | 3,784,749 | +2.20(+3.65%) |
Apr 24, 2017 | 60.25 | 60.65 | 59.76 | 60.34 | 1,822,326 | +0.73(+1.22%) |
Apr 21, 2017 | 59.81 | 60.28 | 59.52 | 59.61 | 1,978,094 | -0.23(-0.38%) |
Apr 20, 2017 | 59.93 | 60.50 | 59.65 | 59.84 | 3,040,121 | +0.26(+0.44%) |
Apr 19, 2017 | 58.15 | 59.82 | 58.10 | 59.58 | 4,779,131 | +1.54(+2.65%) |
Apr 18, 2017 | 57.66 | 58.45 | 57.31 | 58.04 | 5,658,495 | -0.75(-1.28%) |
Apr 17, 2017 | 62.50 | 62.63 | 58.62 | 58.79 | 7,735,972 | -3.59(-5.76%) |
Apr 13, 2017 | 63.98 | 64.37 | 62.29 | 62.38 | 4,528,431 | -1.61(-2.52%) |
Apr 12, 2017 | 63.51 | 64.07 | 63.13 | 63.99 | 2,556,504 | +0.44(+0.69%) |
Apr 11, 2017 | 63.43 | 63.79 | 62.71 | 63.55 | 2,441,347 | -0.06(-0.09%) |
Apr 10, 2017 | 64.26 | 64.48 | 63.09 | 63.61 | 4,179,981 | +1.06(+1.69%) |
Apr 07, 2017 | 63.00 | 63.11 | 62.30 | 62.55 | 1,883,404 | -0.60(-0.95%) |
Apr 06, 2017 | 62.77 | 63.67 | 62.60 | 63.15 | 1,956,362 | +0.28(+0.45%) |
Apr 05, 2017 | 63.42 | 64.32 | 62.82 | 62.87 | 2,101,950 | -0.61(-0.96%) |
Apr 04, 2017 | 63.06 | 63.67 | 62.52 | 63.48 | 1,858,552 | +0.41(+0.65%) |
Apr 03, 2017 | 63.49 | 63.80 | 62.73 | 63.07 | 1,995,751 | -0.42(-0.66%) |
Mar 31, 2017 | 63.07 | 63.77 | 63.05 | 63.49 | 3,235,829 | +0.29(+0.46%) |
Mar 30, 2017 | 61.90 | 63.22 | 61.66 | 63.20 | 2,627,736 | +0.21(+0.33%) |
Mar 29, 2017 | 62.62 | 63.12 | 62.47 | 62.99 | 2,025,977 | +0.07(+0.11%) |
Mar 28, 2017 | 61.95 | 63.07 | 61.85 | 62.92 | 1,829,263 | +0.75(+1.21%) |
Mar 27, 2017 | 61.70 | 62.48 | 61.35 | 62.17 | 1,775,511 | +0.18(+0.29%) |
Mar 24, 2017 | 61.90 | 62.23 | 61.50 | 61.99 | 1,894,261 | +0.11(+0.18%) |
Mar 23, 2017 | 61.54 | 62.36 | 61.25 | 61.88 | 1,716,658 | +0.23(+0.37%) |
Mar 22, 2017 | 62.05 | 62.23 | 61.34 | 61.65 | 2,880,456 | -0.22(-0.36%) |
Mar 21, 2017 | 63.22 | 63.26 | 61.73 | 61.87 | 3,657,760 | -1.19(-1.89%) |
Mar 20, 2017 | 63.70 | 63.77 | 62.84 | 63.06 | 2,756,964 | -0.80(-1.25%) |
Mar 17, 2017 | 63.59 | 63.92 | 62.89 | 63.86 | 4,990,010 | +0.64(+1.01%) |
Mar 16, 2017 | 63.53 | 64.15 | 62.88 | 63.22 | 3,496,918 | +0.08(+0.13%) |
Mar 15, 2017 | 62.79 | 63.28 | 62.23 | 63.14 | 4,453,955 | +0.68(+1.09%) |
Mar 14, 2017 | 61.97 | 62.50 | 61.41 | 62.46 | 4,501,463 | +0.48(+0.77%) |
Mar 13, 2017 | 62.00 | 62.39 | 61.38 | 61.98 | 7,268,995 | -0.07(-0.11%) |
Mar 10, 2017 | 62.44 | 62.98 | 61.74 | 62.05 | 41,312,796 | -1.46(-2.30%) |
Mar 09, 2017 | 63.92 | 64.25 | 62.98 | 63.51 | 5,165,247 | -0.48(-0.75%) |
Mar 08, 2017 | 63.86 | 64.33 | 63.55 | 63.99 | 6,516,253 | -0.01(-0.02%) |
Mar 07, 2017 | 64.39 | 64.50 | 63.81 | 64.00 | 12,710,222 | +2.77(+4.52%) |
Mar 06, 2017 | 60.90 | 61.39 | 60.88 | 61.23 | 979,933 | +0.05(+0.08%) |
Mar 03, 2017 | 61.05 | 61.48 | 60.85 | 61.18 | 1,779,316 | +0.36(+0.59%) |
Mar 02, 2017 | 61.83 | 61.91 | 60.70 | 60.82 | 2,058,780 | -1.17(-1.89%) |
Mar 01, 2017 | 62.50 | 62.50 | 61.79 | 61.99 | 1,602,818 | -0.01(-0.02%) |
Feb 28, 2017 | 62.42 | 62.42 | 61.65 | 62.00 | 1,537,742 | -0.53(-0.85%) |
Feb 27, 2017 | 62.34 | 62.89 | 62.05 | 62.53 | 1,210,532 | -0.01(-0.02%) |
Feb 24, 2017 | 61.92 | 62.59 | 61.61 | 62.54 | 2,072,373 | +0.63(+1.02%) |
Feb 23, 2017 | 63.02 | 63.39 | 61.88 | 61.91 | 2,888,482 | -0.49(-0.79%) |
Feb 22, 2017 | 64.50 | 64.74 | 62.35 | 62.40 | 3,757,306 | -0.42(-0.67%) |
Feb 21, 2017 | 62.80 | 63.19 | 62.05 | 62.82 | 3,160,671 | -0.07(-0.11%) |
Feb 17, 2017 | 62.89 | 62.89 | 62.89 | 0 | +0.17(+0.27%) | |
Feb 16, 2017 | 62.73 | 63.00 | 62.24 | 62.72 | 1,443,215 | -0.17(-0.27%) |
Feb 15, 2017 | 61.95 | 63.09 | 61.63 | 62.89 | 2,529,827 | +0.94(+1.52%) |
Feb 14, 2017 | 61.59 | 62.25 | 61.40 | 61.95 | 2,825,257 | +0.00(+0.00%) |
Feb 13, 2017 | 62.17 | 63.29 | 61.43 | 61.95 | 2,774,185 | +0.80(+1.31%) |
Feb 10, 2017 | 61.08 | 61.36 | 60.51 | 61.15 | 936,772 | +0.08(+0.13%) |
Feb 09, 2017 | 61.04 | 61.37 | 59.96 | 61.07 | 1,818,891 | +0.21(+0.35%) |
Feb 08, 2017 | 60.19 | 61.11 | 59.91 | 60.86 | 991,010 | +0.44(+0.73%) |
Feb 07, 2017 | 60.94 | 61.20 | 60.31 | 60.42 | 1,106,217 | -0.56(-0.92%) |
Feb 06, 2017 | 61.82 | 61.99 | 60.93 | 60.98 | 1,788,349 | -0.87(-1.41%) |
Feb 03, 2017 | 61.37 | 63.91 | 61.04 | 61.85 | 3,382,518 | +0.56(+0.91%) |
Feb 02, 2017 | 61.22 | 61.70 | 61.01 | 61.29 | 2,550,364 | +0.15(+0.25%) |
Feb 01, 2017 | 59.76 | 61.92 | 59.56 | 61.14 | 4,875,264 | +1.97(+3.33%) |
Jan 31, 2017 | 59.42 | 59.60 | 58.57 | 59.17 | 1,299,558 | -0.17(-0.29%) |
Jan 30, 2017 | 59.07 | 59.55 | 58.45 | 59.34 | 2,208,712 | +0.06(+0.10%) |
Jan 27, 2017 | 58.20 | 59.56 | 57.65 | 59.28 | 4,304,327 | +1.26(+2.17%) |
Jan 26, 2017 | 59.67 | 60.30 | 57.01 | 58.02 | 15,430,237 | -4.21(-6.77%) |
Jan 25, 2017 | 62.87 | 63.00 | 61.81 | 62.23 | 1,630,172 | -0.20(-0.32%) |
Jan 24, 2017 | 61.45 | 62.49 | 60.77 | 62.43 | 2,300,646 | +0.97(+1.58%) |
Jan 23, 2017 | 61.12 | 62.03 | 60.89 | 61.46 | 3,383,551 | +1.32(+2.19%) |
Jan 20, 2017 | 62.25 | 62.28 | 59.88 | 60.14 | 2,526,061 | -1.54(-2.50%) |
Jan 19, 2017 | 61.35 | 62.78 | 61.18 | 61.68 | 2,224,456 | +0.33(+0.54%) |
Jan 18, 2017 | 61.88 | 62.49 | 61.08 | 61.35 | 1,345,239 | -0.81(-1.30%) |
Jan 17, 2017 | 62.08 | 62.50 | 61.57 | 62.16 | 2,030,316 | -0.11(-0.18%) |
Jan 13, 2017 | 62.27 | 62.27 | 62.27 | 0 | -0.01(-0.02%) | |
Jan 12, 2017 | 61.90 | 62.34 | 61.48 | 62.28 | 1,135,554 | +0.39(+0.63%) |
Jan 11, 2017 | 61.61 | 62.45 | 61.33 | 61.89 | 1,385,460 | +0.15(+0.24%) |
Jan 10, 2017 | 61.69 | 61.81 | 60.67 | 61.74 | 1,579,033 | +0.10(+0.16%) |
Jan 09, 2017 | 61.14 | 61.79 | 60.61 | 61.64 | 1,248,845 | +0.28(+0.46%) |
Jan 06, 2017 | 60.99 | 61.49 | 60.53 | 61.36 | 1,643,714 | +0.60(+0.99%) |
Jan 05, 2017 | 60.22 | 61.35 | 59.67 | 60.76 | 3,075,609 | +0.37(+0.61%) |
Jan 04, 2017 | 59.87 | 60.39 | 59.23 | 60.39 | 1,988,003 | +0.70(+1.17%) |
Jan 03, 2017 | 58.50 | 60.12 | 58.04 | 59.69 | 2,158,934 | +1.76(+3.04%) |
Dec 30, 2016 | 57.93 | 57.93 | 57.93 | 0 | -0.47(-0.80%) | |
Dec 29, 2016 | 58.86 | 59.09 | 58.12 | 58.40 | 1,375,946 | -0.55(-0.93%) |
Dec 28, 2016 | 59.51 | 59.68 | 58.71 | 58.95 | 874,808 | -0.60(-1.01%) |
Dec 27, 2016 | 59.05 | 59.79 | 58.92 | 59.55 | 708,229 | +0.66(+1.12%) |
Dec 23, 2016 | 58.89 | 58.89 | 58.89 | 0 | -0.18(-0.30%) | |
Dec 22, 2016 | 59.46 | 59.49 | 58.69 | 59.07 | 703,886 | -0.51(-0.86%) |
Dec 21, 2016 | 58.27 | 59.65 | 57.80 | 59.58 | 1,088,060 | +1.23(+2.11%) |
Dec 20, 2016 | 58.24 | 58.81 | 58.09 | 58.35 | 884,470 | +0.28(+0.48%) |
Dec 19, 2016 | 58.28 | 58.60 | 57.84 | 58.07 | 1,318,618 | -0.33(-0.57%) |
Dec 16, 2016 | 58.69 | 59.45 | 57.96 | 58.40 | 1,968,677 | -0.06(-0.10%) |
Dec 15, 2016 | 60.02 | 60.04 | 58.29 | 58.46 | 2,198,969 | -1.24(-2.08%) |
Dec 14, 2016 | 58.45 | 60.00 | 58.35 | 59.70 | 1,526,553 | +1.17(+2.00%) |
Dec 13, 2016 | 57.86 | 58.61 | 57.86 | 58.53 | 1,289,771 | +0.75(+1.30%) |
Dec 12, 2016 | 58.59 | 59.12 | 57.56 | 57.78 | 2,095,913 | -1.22(-2.07%) |
Dec 09, 2016 | 60.21 | 60.24 | 58.86 | 59.00 | 1,792,006 | -0.93(-1.55%) |
Dec 08, 2016 | 58.63 | 60.22 | 58.24 | 59.93 | 2,539,611 | +1.29(+2.20%) |
Dec 07, 2016 | 58.61 | 58.92 | 57.89 | 58.64 | 1,694,492 | +0.13(+0.22%) |
Dec 06, 2016 | 56.71 | 58.77 | 56.54 | 58.51 | 3,599,620 | +1.85(+3.27%) |
Dec 05, 2016 | 55.96 | 57.05 | 55.80 | 56.66 | 1,399,453 | +1.11(+2.00%) |
Dec 02, 2016 | 56.21 | 56.74 | 55.27 | 55.55 | 2,062,612 | -0.67(-1.19%) |
Dec 01, 2016 | 57.31 | 58.14 | 55.43 | 56.22 | 2,690,695 | -1.23(-2.14%) |
Nov 30, 2016 | 57.00 | 58.42 | 57.00 | 57.45 | 1,992,556 | -0.24(-0.42%) |
Nov 29, 2016 | 56.36 | 57.99 | 56.11 | 57.69 | 2,401,518 | +1.54(+2.74%) |
Nov 28, 2016 | 55.81 | 56.51 | 55.38 | 56.15 | 1,549,549 | +0.22(+0.39%) |
Nov 25, 2016 | 55.64 | 56.06 | 55.09 | 55.93 | 378,514 | +0.24(+0.43%) |
Nov 23, 2016 | 55.69 | 55.69 | 55.69 | 0 | -0.38(-0.68%) | |
Nov 22, 2016 | 56.19 | 56.34 | 55.66 | 56.07 | 1,209,573 | -0.10(-0.18%) |
Nov 21, 2016 | 55.91 | 56.59 | 55.65 | 56.17 | 1,530,558 | +0.32(+0.57%) |
Nov 18, 2016 | 55.49 | 56.11 | 55.21 | 55.85 | 2,115,283 | +0.19(+0.34%) |
Nov 17, 2016 | 54.40 | 55.78 | 54.40 | 55.66 | 1,637,484 | +0.96(+1.76%) |
Nov 16, 2016 | 54.34 | 54.73 | 54.00 | 54.70 | 1,657,781 | -0.10(-0.18%) |
Nov 15, 2016 | 53.96 | 54.88 | 53.89 | 54.80 | 1,855,443 | +0.83(+1.54%) |
Nov 14, 2016 | 55.56 | 55.94 | 53.88 | 53.97 | 2,412,707 | -1.58(-2.84%) |
Nov 11, 2016 | 55.89 | 56.43 | 54.53 | 55.55 | 3,018,121 | -0.83(-1.47%) |
Nov 10, 2016 | 57.92 | 58.97 | 55.75 | 56.38 | 3,711,606 | -1.55(-2.68%) |
Nov 09, 2016 | 54.32 | 58.60 | 54.28 | 57.93 | 3,176,235 | +1.25(+2.21%) |
Nov 08, 2016 | 56.35 | 57.05 | 55.86 | 56.68 | 2,246,162 | +0.43(+0.76%) |
Nov 07, 2016 | 55.91 | 56.75 | 55.36 | 56.25 | 1,818,199 | +1.32(+2.40%) |
Nov 04, 2016 | 54.45 | 55.62 | 54.45 | 54.93 | 1,712,400 | +0.01(+0.02%) |
Nov 03, 2016 | 55.36 | 55.85 | 54.71 | 54.92 | 2,497,303 | -0.18(-0.33%) |
Nov 02, 2016 | 57.26 | 57.27 | 55.05 | 55.10 | 3,741,675 | -2.09(-3.65%) |
Nov 01, 2016 | 58.59 | 58.69 | 57.15 | 57.19 | 2,245,219 | -1.37(-2.34%) |
Oct 31, 2016 | 57.69 | 58.73 | 57.54 | 58.56 | 1,823,159 | +1.18(+2.06%) |
Oct 28, 2016 | 58.07 | 58.72 | 57.34 | 57.38 | 2,240,777 | -0.80(-1.38%) |
Oct 27, 2016 | 58.39 | 58.62 | 57.92 | 58.18 | 1,242,373 | -0.05(-0.09%) |
Oct 26, 2016 | 58.61 | 58.61 | 57.82 | 58.23 | 1,036,457 | -0.53(-0.90%) |
Oct 25, 2016 | 58.58 | 59.52 | 58.49 | 58.76 | 2,569,977 | +0.20(+0.34%) |
Oct 24, 2016 | 57.73 | 58.58 | 57.48 | 58.56 | 1,724,215 | +1.16(+2.02%) |
Oct 21, 2016 | 59.04 | 59.15 | 57.16 | 57.40 | 3,862,911 | -1.78(-3.01%) |
Oct 20, 2016 | 57.92 | 59.57 | 57.90 | 59.18 | 4,570,163 | +1.74(+3.03%) |
Oct 19, 2016 | 56.89 | 57.87 | 56.48 | 57.44 | 2,037,133 | +0.82(+1.45%) |
Oct 18, 2016 | 57.32 | 57.54 | 55.97 | 56.62 | 2,389,891 | -0.07(-0.12%) |
Oct 17, 2016 | 57.15 | 57.83 | 56.61 | 56.69 | 1,815,692 | -0.28(-0.49%) |
Oct 14, 2016 | 57.20 | 58.10 | 56.96 | 56.97 | 2,730,782 | -0.01(-0.02%) |
Oct 13, 2016 | 55.22 | 57.07 | 54.97 | 56.98 | 3,730,866 | +1.38(+2.48%) |
Oct 12, 2016 | 55.19 | 56.69 | 55.08 | 55.60 | 3,373,004 | +0.27(+0.49%) |
Oct 11, 2016 | 55.84 | 55.90 | 55.08 | 55.33 | 2,364,738 | -0.67(-1.20%) |
Oct 10, 2016 | 55.86 | 56.08 | 55.62 | 56.00 | 965,909 | +0.55(+0.99%) |
Oct 07, 2016 | 55.84 | 55.84 | 54.76 | 55.45 | 1,261,363 | -0.14(-0.25%) |
Oct 06, 2016 | 55.78 | 56.12 | 55.13 | 55.59 | 2,219,022 | -0.50(-0.89%) |
Oct 05, 2016 | 55.93 | 56.97 | 55.85 | 56.09 | 2,091,719 | +0.19(+0.34%) |
Oct 04, 2016 | 55.56 | 56.26 | 55.37 | 55.90 | 2,005,186 | +0.25(+0.45%) |