Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 58.98 | 59.21 | 58.98 | 59.11 | 119,554 | +0.06(+0.10%) |
Sep 28, 2017 | 58.81 | 59.07 | 58.72 | 59.05 | 144,462 | +0.31(+0.52%) |
Sep 27, 2017 | 59.00 | 59.00 | 58.44 | 58.74 | 192,618 | -0.39(-0.66%) |
Sep 26, 2017 | 59.11 | 59.29 | 59.11 | 59.13 | 217,227 | -0.06(-0.10%) |
Sep 25, 2017 | 59.07 | 59.22 | 58.97 | 59.19 | 143,245 | +0.26(+0.44%) |
Sep 22, 2017 | 58.79 | 58.98 | 58.79 | 58.93 | 114,465 | +0.08(+0.14%) |
Sep 21, 2017 | 59.07 | 59.10 | 58.81 | 58.85 | 99,808 | -0.30(-0.50%) |
Sep 20, 2017 | 59.09 | 59.21 | 58.86 | 59.15 | 160,618 | +0.11(+0.19%) |
Sep 19, 2017 | 59.03 | 59.10 | 58.93 | 59.04 | 119,229 | +0.04(+0.07%) |
Sep 18, 2017 | 58.90 | 59.02 | 58.88 | 59.00 | 152,808 | +0.16(+0.27%) |
Sep 15, 2017 | 58.81 | 58.85 | 58.70 | 58.84 | 122,741 | +0.08(+0.14%) |
Sep 14, 2017 | 58.63 | 58.77 | 58.54 | 58.76 | 108,634 | +0.08(+0.14%) |
Sep 13, 2017 | 58.69 | 58.73 | 58.57 | 58.68 | 123,590 | -0.05(-0.08%) |
Sep 12, 2017 | 58.66 | 58.76 | 58.59 | 58.73 | 362,355 | +0.10(+0.17%) |
Sep 11, 2017 | 58.31 | 58.65 | 58.31 | 58.63 | 117,207 | +0.46(+0.79%) |
Sep 08, 2017 | 57.85 | 58.23 | 57.77 | 58.17 | 80,152 | +0.22(+0.38%) |
Sep 07, 2017 | 57.94 | 57.99 | 57.78 | 57.95 | 115,410 | +0.05(+0.09%) |
Sep 06, 2017 | 57.77 | 57.96 | 57.77 | 57.90 | 126,809 | +0.21(+0.36%) |
Sep 05, 2017 | 57.74 | 57.93 | 57.46 | 57.69 | 188,970 | -0.15(-0.26%) |
Sep 01, 2017 | 57.81 | 57.91 | 57.79 | 57.84 | 279,911 | +0.15(+0.26%) |
Aug 31, 2017 | 57.57 | 57.75 | 57.42 | 57.69 | 114,481 | +0.29(+0.50%) |
Aug 30, 2017 | 57.19 | 57.50 | 57.18 | 57.41 | 176,091 | +0.17(+0.30%) |
Aug 29, 2017 | 56.94 | 57.30 | 56.94 | 57.24 | 131,587 | +0.02(+0.03%) |
Aug 28, 2017 | 57.41 | 57.41 | 57.11 | 57.22 | 160,858 | -0.07(-0.12%) |
Aug 25, 2017 | 57.18 | 57.44 | 57.14 | 57.29 | 95,296 | +0.27(+0.47%) |
Aug 24, 2017 | 57.35 | 57.42 | 56.97 | 57.02 | 175,605 | -0.32(-0.55%) |
Aug 23, 2017 | 57.38 | 57.47 | 57.27 | 57.34 | 206,156 | -0.31(-0.53%) |
Aug 22, 2017 | 57.33 | 57.71 | 57.24 | 57.64 | 132,650 | +0.45(+0.78%) |
Aug 21, 2017 | 57.01 | 57.33 | 56.95 | 57.20 | 107,318 | +0.13(+0.23%) |
Aug 18, 2017 | 57.20 | 57.34 | 57.04 | 57.07 | 208,994 | -0.22(-0.38%) |
Aug 17, 2017 | 57.87 | 57.95 | 57.25 | 57.29 | 165,123 | -0.69(-1.18%) |
Aug 16, 2017 | 57.87 | 58.07 | 57.87 | 57.97 | 182,946 | +0.22(+0.38%) |
Aug 15, 2017 | 58.02 | 58.02 | 57.70 | 57.75 | 131,281 | -0.10(-0.17%) |
Aug 14, 2017 | 57.67 | 57.91 | 57.61 | 57.85 | 139,023 | +0.46(+0.80%) |
Aug 11, 2017 | 57.38 | 57.63 | 57.37 | 57.40 | 100,633 | -0.03(-0.05%) |
Aug 10, 2017 | 57.79 | 57.79 | 57.39 | 57.43 | 263,093 | -0.54(-0.93%) |
Aug 09, 2017 | 57.76 | 57.96 | 57.76 | 57.96 | 126,314 | +0.08(+0.14%) |
Aug 08, 2017 | 58.13 | 58.17 | 57.80 | 57.88 | 139,171 | -0.27(-0.46%) |
Aug 07, 2017 | 58.04 | 58.20 | 58.04 | 58.15 | 430,339 | +0.07(+0.12%) |
Aug 04, 2017 | 58.17 | 58.17 | 57.93 | 58.08 | 111,177 | +0.06(+0.10%) |
Aug 03, 2017 | 57.94 | 58.13 | 57.94 | 58.02 | 128,396 | -0.03(-0.05%) |
Aug 02, 2017 | 58.03 | 58.05 | 57.88 | 58.05 | 95,491 | -0.13(-0.22%) |
Aug 01, 2017 | 58.26 | 58.26 | 57.99 | 58.18 | 251,673 | +0.12(+0.21%) |
Jul 31, 2017 | 58.10 | 58.18 | 58.06 | 58.06 | 134,656 | +0.05(+0.09%) |
Jul 28, 2017 | 58.18 | 58.21 | 57.88 | 58.01 | 82,732 | -0.19(-0.32%) |
Jul 27, 2017 | 58.04 | 58.20 | 57.89 | 58.20 | 157,793 | +0.27(+0.46%) |
Jul 26, 2017 | 58.24 | 58.24 | 57.90 | 57.93 | 244,642 | -0.27(-0.46%) |
Jul 25, 2017 | 58.01 | 58.21 | 57.96 | 58.20 | 110,638 | +0.33(+0.57%) |
Jul 24, 2017 | 57.97 | 57.97 | 57.70 | 57.87 | 217,430 | -0.09(-0.15%) |
Jul 21, 2017 | 57.75 | 57.98 | 57.64 | 57.96 | 144,344 | +0.19(+0.33%) |
Jul 20, 2017 | 57.71 | 57.85 | 57.61 | 57.77 | 167,191 | +0.01(+0.02%) |
Jul 19, 2017 | 57.64 | 57.77 | 57.51 | 57.76 | 98,452 | +0.16(+0.28%) |
Jul 18, 2017 | 57.60 | 57.66 | 57.48 | 57.60 | 133,347 | -0.13(-0.22%) |
Jul 17, 2017 | 57.66 | 57.84 | 57.64 | 57.73 | 354,865 | +0.06(+0.10%) |
Jul 14, 2017 | 57.55 | 57.80 | 57.53 | 57.67 | 171,700 | +0.22(+0.38%) |
Jul 13, 2017 | 57.33 | 57.51 | 57.30 | 57.46 | 151,136 | +0.10(+0.17%) |
Jul 12, 2017 | 57.18 | 57.50 | 57.18 | 57.36 | 156,415 | +0.29(+0.51%) |
Jul 11, 2017 | 57.22 | 57.23 | 56.80 | 57.07 | 196,150 | -0.19(-0.33%) |
Jul 10, 2017 | 57.39 | 57.48 | 57.24 | 57.26 | 153,474 | -0.20(-0.35%) |
Jul 07, 2017 | 57.19 | 57.51 | 57.19 | 57.46 | 89,726 | +0.32(+0.56%) |
Jul 06, 2017 | 57.39 | 57.57 | 57.12 | 57.14 | 152,537 | -0.53(-0.91%) |
Jul 05, 2017 | 57.77 | 57.79 | 57.54 | 57.66 | 343,381 | -0.05(-0.09%) |
Jul 03, 2017 | 57.70 | 57.95 | 57.63 | 57.71 | 86,623 | +0.28(+0.48%) |
Jun 30, 2017 | 57.35 | 57.65 | 57.27 | 57.44 | 155,214 | +0.26(+0.45%) |
Jun 29, 2017 | 57.84 | 57.84 | 56.96 | 57.18 | 211,537 | -0.54(-0.93%) |
Jun 28, 2017 | 57.56 | 57.89 | 57.56 | 57.71 | 159,344 | +0.30(+0.52%) |
Jun 27, 2017 | 57.66 | 57.76 | 57.40 | 57.42 | 162,194 | -0.36(-0.62%) |
Jun 26, 2017 | 57.81 | 57.89 | 57.73 | 57.77 | 167,048 | +0.14(+0.24%) |
Jun 23, 2017 | 57.66 | 57.73 | 57.51 | 57.63 | 248,563 | +0.07(+0.12%) |
Jun 22, 2017 | 57.60 | 57.70 | 57.48 | 57.56 | 186,087 | -0.03(-0.05%) |
Jun 21, 2017 | 58.01 | 58.04 | 57.54 | 57.59 | 188,708 | -0.38(-0.66%) |
Jun 20, 2017 | 58.24 | 58.27 | 57.95 | 57.98 | 146,364 | -0.37(-0.63%) |
Jun 19, 2017 | 58.15 | 58.34 | 58.03 | 58.34 | 118,832 | +0.33(+0.56%) |
Jun 16, 2017 | 58.12 | 58.12 | 57.64 | 58.02 | 144,658 | -0.12(-0.20%) |
Jun 15, 2017 | 58.02 | 58.17 | 57.84 | 58.14 | 146,401 | -0.01(-0.02%) |
Jun 14, 2017 | 58.22 | 58.22 | 58.02 | 58.15 | 155,676 | +0.04(+0.07%) |
Jun 13, 2017 | 57.86 | 58.15 | 57.80 | 58.11 | 121,769 | +0.23(+0.39%) |
Jun 12, 2017 | 57.70 | 58.00 | 57.70 | 57.88 | 170,527 | +0.14(+0.24%) |
Jun 09, 2017 | 57.22 | 57.74 | 57.20 | 57.74 | 173,626 | +0.59(+1.04%) |
Jun 08, 2017 | 57.17 | 57.31 | 57.06 | 57.14 | 150,104 | -0.07(-0.12%) |
Jun 07, 2017 | 57.20 | 57.30 | 57.07 | 57.21 | 273,321 | +0.00(+0.00%) |
Jun 06, 2017 | 57.34 | 57.43 | 57.17 | 57.21 | 131,734 | -0.34(-0.59%) |
Jun 05, 2017 | 57.64 | 57.64 | 57.45 | 57.55 | 141,254 | -0.04(-0.07%) |
Jun 02, 2017 | 57.44 | 57.67 | 57.44 | 57.59 | 184,058 | +0.12(+0.21%) |
Jun 01, 2017 | 57.01 | 57.47 | 56.95 | 57.47 | 173,348 | +0.54(+0.96%) |
May 31, 2017 | 56.86 | 56.96 | 56.71 | 56.93 | 131,713 | +0.19(+0.33%) |
May 30, 2017 | 56.63 | 56.81 | 56.59 | 56.74 | 147,896 | -0.06(-0.10%) |
May 26, 2017 | 56.68 | 56.81 | 56.68 | 56.80 | 97,341 | +0.02(+0.03%) |
May 25, 2017 | 56.77 | 56.84 | 56.61 | 56.78 | 192,386 | +0.13(+0.23%) |
May 24, 2017 | 56.48 | 56.67 | 56.47 | 56.65 | 196,312 | +0.12(+0.21%) |
May 23, 2017 | 56.63 | 56.76 | 56.50 | 56.53 | 304,001 | -0.11(-0.19%) |
May 22, 2017 | 56.35 | 56.68 | 56.35 | 56.64 | 209,183 | +0.31(+0.55%) |
May 19, 2017 | 55.95 | 56.44 | 55.95 | 56.33 | 145,985 | +0.41(+0.73%) |
May 18, 2017 | 55.73 | 56.13 | 55.62 | 55.93 | 209,730 | +0.13(+0.23%) |
May 17, 2017 | 56.00 | 56.08 | 55.77 | 55.80 | 400,049 | -0.46(-0.81%) |
May 16, 2017 | 56.48 | 56.51 | 56.23 | 56.25 | 295,191 | -0.17(-0.30%) |
May 15, 2017 | 56.12 | 56.46 | 56.12 | 56.42 | 158,545 | +0.32(+0.57%) |
May 12, 2017 | 56.22 | 56.28 | 56.08 | 56.10 | 292,038 | -0.19(-0.33%) |
May 11, 2017 | 56.33 | 56.38 | 56.04 | 56.29 | 199,672 | -0.20(-0.36%) |
May 10, 2017 | 56.46 | 56.51 | 56.39 | 56.50 | 171,885 | +0.02(+0.04%) |
May 09, 2017 | 56.58 | 56.62 | 56.38 | 56.47 | 167,105 | -0.05(-0.09%) |
May 08, 2017 | 56.70 | 56.73 | 56.45 | 56.52 | 189,120 | -0.19(-0.33%) |
May 05, 2017 | 56.58 | 56.71 | 56.48 | 56.71 | 180,423 | +0.25(+0.44%) |
May 04, 2017 | 56.35 | 56.46 | 56.16 | 56.46 | 237,274 | +0.25(+0.44%) |
May 03, 2017 | 56.24 | 56.27 | 56.00 | 56.21 | 240,916 | -0.09(-0.16%) |
May 02, 2017 | 56.41 | 56.41 | 56.19 | 56.30 | 151,624 | -0.10(-0.18%) |
May 01, 2017 | 56.75 | 56.75 | 56.31 | 56.40 | 162,781 | -0.10(-0.18%) |
Apr 28, 2017 | 56.70 | 56.76 | 56.46 | 56.50 | 133,205 | -0.27(-0.47%) |
Apr 27, 2017 | 56.66 | 56.85 | 56.61 | 56.77 | 179,248 | +0.13(+0.23%) |
Apr 26, 2017 | 56.60 | 56.88 | 56.60 | 56.64 | 172,644 | -0.07(-0.12%) |
Apr 25, 2017 | 56.49 | 56.78 | 56.49 | 56.71 | 272,558 | +0.38(+0.67%) |
Apr 24, 2017 | 56.39 | 56.42 | 56.22 | 56.33 | 234,412 | +0.64(+1.16%) |
Apr 21, 2017 | 55.83 | 55.84 | 55.59 | 55.69 | 228,191 | -0.11(-0.20%) |
Apr 20, 2017 | 55.50 | 55.90 | 55.48 | 55.80 | 357,260 | +0.45(+0.81%) |
Apr 19, 2017 | 55.57 | 55.62 | 55.29 | 55.35 | 308,784 | -0.07(-0.13%) |
Apr 18, 2017 | 55.27 | 55.52 | 55.27 | 55.42 | 298,322 | -0.20(-0.36%) |
Apr 17, 2017 | 55.36 | 55.65 | 55.29 | 55.62 | 351,203 | +0.43(+0.77%) |
Apr 13, 2017 | 55.33 | 55.51 | 55.16 | 55.19 | 538,067 | -0.32(-0.58%) |
Apr 12, 2017 | 55.55 | 55.67 | 55.44 | 55.52 | 292,810 | -0.20(-0.36%) |
Apr 11, 2017 | 55.62 | 55.72 | 55.36 | 55.72 | 283,255 | +0.07(+0.12%) |
Apr 10, 2017 | 55.63 | 55.82 | 55.49 | 55.65 | 217,484 | +0.10(+0.18%) |
Apr 07, 2017 | 55.43 | 55.69 | 55.43 | 55.55 | 193,129 | +0.04(+0.07%) |
Apr 06, 2017 | 55.50 | 55.68 | 55.38 | 55.51 | 170,401 | +0.10(+0.18%) |
Apr 05, 2017 | 55.64 | 55.97 | 55.36 | 55.41 | 310,850 | -0.06(-0.11%) |
Apr 04, 2017 | 55.53 | 55.59 | 55.30 | 55.47 | 257,133 | -0.11(-0.20%) |
Apr 03, 2017 | 55.66 | 55.88 | 55.33 | 55.58 | 522,730 | -0.10(-0.18%) |
Mar 31, 2017 | 55.65 | 55.85 | 55.58 | 55.68 | 269,209 | -0.02(-0.04%) |
Mar 30, 2017 | 55.75 | 55.85 | 55.58 | 55.70 | 291,557 | -0.04(-0.07%) |
Mar 29, 2017 | 55.67 | 55.81 | 55.60 | 55.74 | 237,926 | -0.04(-0.07%) |
Mar 28, 2017 | 55.36 | 55.88 | 55.31 | 55.78 | 220,113 | +0.31(+0.55%) |
Mar 27, 2017 | 55.26 | 55.54 | 55.16 | 55.47 | 313,549 | -0.15(-0.27%) |
Mar 24, 2017 | 55.66 | 55.88 | 55.41 | 55.62 | 337,273 | -0.11(-0.20%) |
Mar 23, 2017 | 55.60 | 56.02 | 55.60 | 55.73 | 289,923 | +0.02(+0.04%) |
Mar 22, 2017 | 55.62 | 55.74 | 55.40 | 55.71 | 292,142 | +0.13(+0.24%) |
Mar 21, 2017 | 56.22 | 56.23 | 55.55 | 55.58 | 745,615 | -0.47(-0.85%) |
Mar 20, 2017 | 56.21 | 56.23 | 55.94 | 56.05 | 161,520 | -0.16(-0.28%) |
Mar 17, 2017 | 55.99 | 56.35 | 55.99 | 56.21 | 142,318 | +0.17(+0.30%) |
Mar 16, 2017 | 56.32 | 56.32 | 55.98 | 56.04 | 232,987 | -0.20(-0.35%) |
Mar 15, 2017 | 55.77 | 56.35 | 55.69 | 56.24 | 250,279 | +0.69(+1.24%) |
Mar 14, 2017 | 55.60 | 55.71 | 55.49 | 55.55 | 214,193 | -0.28(-0.50%) |
Mar 13, 2017 | 55.75 | 55.82 | 55.60 | 55.82 | 251,955 | +0.07(+0.12%) |
Mar 10, 2017 | 55.70 | 55.76 | 55.48 | 55.75 | 302,775 | +0.35(+0.62%) |
Mar 09, 2017 | 55.54 | 55.62 | 55.23 | 55.41 | 251,625 | -0.06(-0.11%) |
Mar 08, 2017 | 55.55 | 55.70 | 55.43 | 55.47 | 290,080 | -0.04(-0.07%) |
Mar 07, 2017 | 55.70 | 55.70 | 55.46 | 55.51 | 322,188 | -0.21(-0.37%) |
Mar 06, 2017 | 55.69 | 55.78 | 55.57 | 55.71 | 202,810 | -0.13(-0.23%) |
Mar 03, 2017 | 55.98 | 56.03 | 55.65 | 55.84 | 221,367 | -0.07(-0.12%) |
Mar 02, 2017 | 56.15 | 56.19 | 55.91 | 55.91 | 390,505 | -0.31(-0.54%) |
Mar 01, 2017 | 55.99 | 56.32 | 55.98 | 56.22 | 343,467 | +0.67(+1.21%) |
Feb 28, 2017 | 55.49 | 55.65 | 55.48 | 55.55 | 246,723 | -0.20(-0.35%) |
Feb 27, 2017 | 55.74 | 55.87 | 55.69 | 55.74 | 433,895 | -0.10(-0.18%) |
Feb 24, 2017 | 55.57 | 55.84 | 55.50 | 55.84 | 198,337 | +0.21(+0.38%) |
Feb 23, 2017 | 55.81 | 55.81 | 55.52 | 55.63 | 284,707 | -0.09(-0.17%) |
Feb 22, 2017 | 55.74 | 55.76 | 55.56 | 55.72 | 351,709 | -0.11(-0.19%) |
Feb 21, 2017 | 55.47 | 55.83 | 55.39 | 55.83 | 316,847 | +0.46(+0.84%) |
Feb 17, 2017 | 55.37 | 55.37 | 55.37 | 0 | +0.28(+0.50%) | |
Feb 16, 2017 | 55.13 | 55.18 | 54.84 | 55.09 | 426,565 | +0.00(+0.00%) |
Feb 15, 2017 | 54.62 | 55.11 | 54.62 | 55.09 | 620,883 | +0.36(+0.65%) |
Feb 14, 2017 | 54.60 | 54.74 | 54.39 | 54.74 | 313,153 | +0.12(+0.22%) |
Feb 13, 2017 | 54.50 | 54.67 | 54.44 | 54.62 | 243,034 | +0.27(+0.49%) |
Feb 10, 2017 | 54.18 | 54.38 | 54.12 | 54.35 | 443,742 | +0.23(+0.42%) |
Feb 09, 2017 | 53.84 | 54.15 | 53.72 | 54.12 | 276,683 | +0.33(+0.61%) |
Feb 08, 2017 | 53.67 | 53.80 | 53.59 | 53.80 | 594,929 | +0.11(+0.21%) |
Feb 07, 2017 | 53.66 | 53.78 | 53.55 | 53.69 | 226,373 | +0.19(+0.36%) |
Feb 06, 2017 | 53.64 | 53.64 | 53.40 | 53.49 | 262,609 | -0.18(-0.33%) |
Feb 03, 2017 | 53.58 | 53.73 | 53.48 | 53.67 | 302,713 | +0.32(+0.59%) |
Feb 02, 2017 | 53.30 | 53.40 | 53.15 | 53.35 | 369,440 | +0.11(+0.20%) |
Feb 01, 2017 | 53.49 | 53.55 | 53.09 | 53.25 | 398,534 | -0.34(-0.63%) |
Jan 31, 2017 | 53.60 | 53.60 | 53.35 | 53.58 | 279,157 | -0.01(-0.02%) |
Jan 30, 2017 | 53.71 | 53.71 | 53.42 | 53.59 | 1,506,800 | -0.17(-0.31%) |
Jan 27, 2017 | 53.94 | 53.94 | 53.65 | 53.76 | 302,149 | -0.19(-0.35%) |
Jan 26, 2017 | 54.24 | 54.27 | 53.93 | 53.95 | 452,250 | -0.21(-0.38%) |
Jan 25, 2017 | 54.03 | 54.15 | 53.93 | 54.15 | 415,029 | +0.31(+0.57%) |
Jan 24, 2017 | 53.57 | 53.91 | 53.53 | 53.85 | 406,541 | +0.39(+0.74%) |
Jan 23, 2017 | 53.55 | 53.55 | 53.26 | 53.45 | 190,679 | -0.11(-0.20%) |
Jan 20, 2017 | 53.43 | 53.70 | 53.35 | 53.56 | 256,056 | +0.19(+0.35%) |
Jan 19, 2017 | 53.63 | 53.67 | 53.18 | 53.37 | 241,453 | -0.25(-0.46%) |
Jan 18, 2017 | 53.55 | 53.65 | 53.39 | 53.62 | 235,721 | +0.15(+0.28%) |
Jan 17, 2017 | 53.19 | 53.57 | 53.19 | 53.47 | 515,883 | +0.18(+0.33%) |
Jan 13, 2017 | 53.30 | 53.30 | 53.30 | 0 | +0.01(+0.02%) | |
Jan 12, 2017 | 53.31 | 53.32 | 52.92 | 53.29 | 491,347 | -0.13(-0.24%) |
Jan 11, 2017 | 53.23 | 53.41 | 53.08 | 53.41 | 255,001 | +0.17(+0.32%) |
Jan 10, 2017 | 53.22 | 53.46 | 53.19 | 53.25 | 222,149 | -0.05(-0.09%) |
Jan 09, 2017 | 53.51 | 53.52 | 53.28 | 53.30 | 340,368 | -0.35(-0.64%) |
Jan 06, 2017 | 53.61 | 53.79 | 53.38 | 53.64 | 274,789 | +0.05(+0.09%) |
Jan 05, 2017 | 53.76 | 53.76 | 53.42 | 53.59 | 732,231 | -0.16(-0.29%) |
Jan 04, 2017 | 53.57 | 53.79 | 53.39 | 53.75 | 492,335 | +0.37(+0.68%) |
Jan 03, 2017 | 53.33 | 53.41 | 53.09 | 53.38 | 758,776 | +0.17(+0.32%) |
Dec 30, 2016 | 53.22 | 53.22 | 53.22 | 0 | -0.10(-0.19%) | |
Dec 29, 2016 | 53.19 | 53.39 | 53.15 | 53.32 | 326,821 | +0.13(+0.24%) |
Dec 28, 2016 | 53.67 | 53.70 | 53.17 | 53.19 | 372,561 | -0.49(-0.92%) |
Dec 27, 2016 | 53.58 | 53.72 | 53.58 | 53.68 | 515,574 | +0.19(+0.35%) |
Dec 23, 2016 | 53.49 | 53.49 | 53.49 | 0 | +0.01(+0.02%) | |
Dec 22, 2016 | 53.63 | 53.65 | 53.39 | 53.48 | 275,887 | -0.17(-0.31%) |
Dec 21, 2016 | 53.86 | 53.88 | 53.65 | 53.65 | 357,826 | -0.20(-0.38%) |
Dec 20, 2016 | 53.78 | 53.92 | 53.71 | 53.85 | 318,929 | +0.16(+0.29%) |
Dec 19, 2016 | 53.65 | 53.79 | 53.57 | 53.70 | 261,047 | +0.17(+0.31%) |
Dec 16, 2016 | 53.69 | 53.84 | 53.49 | 53.53 | 464,860 | -0.01(-0.02%) |
Dec 15, 2016 | 53.40 | 53.76 | 53.29 | 53.54 | 351,531 | +0.14(+0.26%) |
Dec 14, 2016 | 54.08 | 54.19 | 53.35 | 53.40 | 399,887 | -0.71(-1.30%) |
Dec 13, 2016 | 54.12 | 54.24 | 53.97 | 54.11 | 294,394 | +0.15(+0.27%) |
Dec 12, 2016 | 53.86 | 54.08 | 53.84 | 53.96 | 396,911 | +0.12(+0.22%) |
Dec 09, 2016 | 53.59 | 53.87 | 53.58 | 53.84 | 427,667 | +0.23(+0.42%) |
Dec 08, 2016 | 53.53 | 53.83 | 53.39 | 53.62 | 360,099 | +0.06(+0.11%) |
Dec 07, 2016 | 52.88 | 53.56 | 52.80 | 53.56 | 766,164 | +0.69(+1.30%) |
Dec 06, 2016 | 52.86 | 52.88 | 52.67 | 52.88 | 262,304 | +0.07(+0.13%) |
Dec 05, 2016 | 52.74 | 52.83 | 52.67 | 52.81 | 275,880 | +0.27(+0.52%) |
Dec 02, 2016 | 52.48 | 52.71 | 52.40 | 52.53 | 377,003 | +0.05(+0.09%) |
Dec 01, 2016 | 52.71 | 52.71 | 52.38 | 52.48 | 285,336 | -0.04(-0.07%) |
Nov 30, 2016 | 52.99 | 53.06 | 52.52 | 52.52 | 414,080 | -0.34(-0.65%) |
Nov 29, 2016 | 52.79 | 52.95 | 52.68 | 52.87 | 313,804 | +0.08(+0.15%) |
Nov 28, 2016 | 53.02 | 53.02 | 52.77 | 52.79 | 437,191 | -0.24(-0.46%) |
Nov 25, 2016 | 52.85 | 53.06 | 52.83 | 53.03 | 216,101 | +0.26(+0.50%) |
Nov 23, 2016 | 52.77 | 52.77 | 52.77 | 0 | +0.14(+0.26%) | |
Nov 22, 2016 | 52.65 | 52.71 | 52.40 | 52.63 | 380,594 | +0.10(+0.19%) |
Nov 21, 2016 | 52.35 | 52.55 | 52.31 | 52.53 | 388,749 | +0.29(+0.56%) |
Nov 18, 2016 | 52.42 | 52.42 | 52.19 | 52.24 | 667,750 | -0.19(-0.35%) |
Nov 17, 2016 | 52.37 | 52.47 | 52.23 | 52.42 | 319,887 | +0.09(+0.17%) |
Nov 16, 2016 | 52.39 | 52.45 | 52.22 | 52.34 | 157,450 | -0.11(-0.21%) |
Nov 15, 2016 | 52.15 | 52.44 | 52.07 | 52.44 | 391,583 | +0.32(+0.62%) |
Nov 14, 2016 | 52.15 | 52.34 | 52.05 | 52.12 | 286,870 | +0.05(+0.09%) |
Nov 11, 2016 | 52.23 | 52.25 | 51.92 | 52.07 | 746,518 | -0.31(-0.60%) |
Nov 10, 2016 | 52.25 | 52.58 | 52.13 | 52.39 | 576,021 | +0.25(+0.49%) |
Nov 09, 2016 | 51.13 | 52.35 | 51.10 | 52.13 | 588,357 | +0.60(+1.16%) |
Nov 08, 2016 | 51.12 | 51.67 | 51.05 | 51.53 | 704,592 | +0.29(+0.57%) |
Nov 07, 2016 | 50.82 | 51.24 | 50.82 | 51.24 | 428,951 | +0.97(+1.93%) |
Nov 04, 2016 | 50.34 | 50.58 | 50.24 | 50.27 | 203,426 | +0.00(+0.00%) |
Nov 03, 2016 | 50.44 | 50.53 | 50.18 | 50.27 | 316,832 | -0.08(-0.16%) |
Nov 02, 2016 | 50.39 | 50.59 | 50.34 | 50.35 | 390,581 | -0.09(-0.17%) |
Nov 01, 2016 | 50.69 | 50.89 | 50.21 | 50.44 | 459,471 | -0.33(-0.66%) |
Oct 31, 2016 | 50.77 | 50.87 | 50.70 | 50.77 | 322,002 | +0.10(+0.19%) |
Oct 28, 2016 | 50.56 | 50.97 | 50.46 | 50.67 | 355,980 | +0.02(+0.04%) |
Oct 27, 2016 | 51.14 | 51.14 | 50.62 | 50.65 | 522,582 | -0.34(-0.67%) |
Oct 26, 2016 | 50.88 | 51.14 | 50.79 | 50.99 | 231,099 | +0.03(+0.06%) |
Oct 25, 2016 | 51.27 | 51.27 | 50.95 | 50.97 | 236,581 | -0.40(-0.78%) |
Oct 24, 2016 | 51.45 | 51.59 | 51.30 | 51.37 | 225,430 | +0.15(+0.29%) |
Oct 21, 2016 | 51.15 | 51.30 | 50.92 | 51.22 | 242,928 | -0.10(-0.19%) |
Oct 20, 2016 | 51.44 | 51.52 | 51.23 | 51.32 | 261,187 | -0.15(-0.29%) |
Oct 19, 2016 | 51.66 | 51.66 | 51.37 | 51.46 | 305,248 | -0.10(-0.19%) |
Oct 18, 2016 | 51.81 | 51.86 | 51.53 | 51.56 | 279,726 | +0.12(+0.23%) |
Oct 17, 2016 | 51.62 | 51.66 | 51.43 | 51.45 | 292,517 | -0.20(-0.38%) |
Oct 14, 2016 | 51.84 | 51.98 | 51.61 | 51.64 | 990,866 | +0.00(+0.00%) |
Oct 13, 2016 | 51.46 | 51.79 | 51.26 | 51.64 | 404,917 | -0.13(-0.25%) |
Oct 12, 2016 | 51.58 | 51.91 | 51.53 | 51.77 | 250,001 | +0.17(+0.32%) |
Oct 11, 2016 | 52.19 | 52.23 | 51.40 | 51.60 | 428,151 | -0.74(-1.42%) |
Oct 10, 2016 | 52.40 | 52.61 | 52.31 | 52.35 | 159,464 | +0.07(+0.13%) |
Oct 07, 2016 | 52.66 | 52.70 | 52.03 | 52.28 | 358,593 | -0.41(-0.78%) |
Oct 06, 2016 | 52.54 | 52.72 | 52.33 | 52.69 | 289,013 | +0.11(+0.21%) |
Oct 05, 2016 | 52.69 | 52.80 | 52.53 | 52.58 | 653,837 | +0.08(+0.15%) |
Oct 04, 2016 | 53.12 | 53.12 | 52.40 | 52.50 | 490,524 | -0.53(-1.00%) |