Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 78.93 | 79.34 | 77.20 | 77.95 | 1,409,209 | -0.70(-0.89%) |
May 30, 2017 | 77.71 | 79.10 | 77.44 | 78.65 | 1,878,610 | +0.81(+1.04%) |
May 26, 2017 | 78.86 | 78.88 | 77.76 | 77.84 | 1,349,495 | -0.99(-1.26%) |
May 25, 2017 | 78.65 | 79.33 | 77.85 | 78.83 | 1,907,904 | +0.44(+0.56%) |
May 24, 2017 | 78.81 | 79.20 | 77.37 | 78.39 | 1,745,529 | -0.16(-0.20%) |
May 23, 2017 | 78.26 | 78.61 | 76.36 | 78.55 | 1,857,589 | +0.48(+0.61%) |
May 22, 2017 | 75.78 | 78.83 | 75.75 | 78.07 | 2,953,567 | +2.56(+3.39%) |
May 19, 2017 | 76.09 | 76.50 | 75.24 | 75.51 | 2,091,023 | -0.04(-0.05%) |
May 18, 2017 | 72.16 | 75.98 | 71.75 | 75.55 | 3,399,143 | +3.01(+4.15%) |
May 17, 2017 | 73.78 | 74.59 | 72.50 | 72.54 | 2,764,836 | -2.30(-3.07%) |
May 16, 2017 | 71.73 | 74.92 | 71.67 | 74.84 | 3,182,722 | +3.30(+4.61%) |
May 15, 2017 | 67.26 | 72.13 | 67.26 | 71.54 | 4,529,771 | +3.74(+5.52%) |
May 12, 2017 | 66.87 | 67.82 | 66.84 | 67.80 | 1,742,956 | +0.78(+1.16%) |
May 11, 2017 | 66.51 | 67.07 | 65.84 | 67.02 | 1,507,756 | +0.23(+0.34%) |
May 10, 2017 | 66.36 | 66.89 | 65.74 | 66.79 | 1,102,522 | +0.63(+0.95%) |
May 09, 2017 | 65.81 | 66.89 | 65.65 | 66.16 | 1,797,719 | +0.51(+0.78%) |
May 08, 2017 | 66.83 | 67.05 | 65.39 | 65.65 | 1,592,618 | -1.25(-1.87%) |
May 05, 2017 | 67.27 | 67.34 | 65.87 | 66.90 | 1,637,266 | -0.12(-0.18%) |
May 04, 2017 | 66.87 | 69.98 | 66.45 | 67.02 | 4,479,427 | -1.03(-1.51%) |
May 03, 2017 | 67.90 | 68.44 | 67.50 | 68.05 | 2,255,234 | -0.29(-0.42%) |
May 02, 2017 | 68.53 | 68.53 | 67.30 | 68.34 | 1,294,265 | -0.27(-0.39%) |
May 01, 2017 | 68.26 | 68.95 | 67.72 | 68.61 | 1,147,779 | +0.58(+0.85%) |
Apr 28, 2017 | 70.34 | 70.35 | 67.61 | 68.03 | 2,849,980 | -3.09(-4.34%) |
Apr 27, 2017 | 71.30 | 71.65 | 70.77 | 71.12 | 1,395,264 | +0.15(+0.21%) |
Apr 26, 2017 | 71.30 | 71.55 | 70.26 | 70.97 | 1,056,794 | -0.34(-0.48%) |
Apr 25, 2017 | 71.46 | 71.77 | 71.18 | 71.31 | 1,351,206 | +0.37(+0.52%) |
Apr 24, 2017 | 71.32 | 71.65 | 70.84 | 70.94 | 815,964 | +0.78(+1.11%) |
Apr 21, 2017 | 70.89 | 70.90 | 70.14 | 70.16 | 1,248,629 | -0.87(-1.22%) |
Apr 20, 2017 | 70.61 | 71.34 | 70.00 | 71.03 | 867,765 | +1.04(+1.49%) |
Apr 19, 2017 | 70.10 | 71.19 | 69.85 | 69.99 | 947,421 | +0.45(+0.65%) |
Apr 18, 2017 | 68.83 | 69.62 | 68.58 | 69.54 | 1,003,984 | +0.47(+0.68%) |
Apr 17, 2017 | 68.52 | 69.22 | 68.52 | 69.07 | 939,824 | +0.59(+0.86%) |
Apr 13, 2017 | 68.38 | 69.55 | 68.11 | 68.48 | 2,031,292 | -0.28(-0.41%) |
Apr 12, 2017 | 70.23 | 70.44 | 68.62 | 68.76 | 1,373,634 | -1.44(-2.05%) |
Apr 11, 2017 | 69.76 | 70.23 | 68.37 | 70.20 | 2,243,640 | -0.44(-0.62%) |
Apr 10, 2017 | 71.22 | 72.42 | 70.62 | 70.64 | 1,885,570 | -0.69(-0.97%) |
Apr 07, 2017 | 69.36 | 71.91 | 69.31 | 71.33 | 2,905,867 | +2.04(+2.94%) |
Apr 06, 2017 | 68.53 | 69.41 | 68.24 | 69.29 | 1,260,293 | +0.69(+1.01%) |
Apr 05, 2017 | 68.42 | 69.87 | 68.42 | 68.60 | 1,760,634 | +0.28(+0.41%) |
Apr 04, 2017 | 67.58 | 68.56 | 67.12 | 68.32 | 1,155,809 | +0.27(+0.40%) |
Apr 03, 2017 | 68.56 | 68.92 | 67.06 | 68.05 | 1,484,946 | -0.51(-0.74%) |
Mar 31, 2017 | 69.16 | 69.16 | 68.54 | 68.56 | 1,060,668 | -0.52(-0.75%) |
Mar 30, 2017 | 68.01 | 69.71 | 67.84 | 69.08 | 1,596,103 | +1.23(+1.81%) |
Mar 29, 2017 | 68.12 | 68.36 | 67.40 | 67.85 | 1,078,890 | -0.40(-0.59%) |
Mar 28, 2017 | 68.11 | 68.84 | 67.70 | 68.25 | 949,506 | -0.12(-0.18%) |
Mar 27, 2017 | 66.96 | 68.42 | 66.17 | 68.37 | 1,069,754 | +0.73(+1.08%) |
Mar 24, 2017 | 67.33 | 68.13 | 67.23 | 67.64 | 899,818 | +0.81(+1.21%) |
Mar 23, 2017 | 66.45 | 67.40 | 66.19 | 66.83 | 945,761 | +0.30(+0.45%) |
Mar 22, 2017 | 65.45 | 66.89 | 64.79 | 66.53 | 1,377,725 | +1.00(+1.53%) |
Mar 21, 2017 | 67.80 | 67.85 | 65.34 | 65.53 | 1,983,413 | -2.05(-3.03%) |
Mar 20, 2017 | 67.20 | 67.99 | 66.50 | 67.58 | 1,040,302 | +0.16(+0.24%) |
Mar 17, 2017 | 68.34 | 68.34 | 67.34 | 67.42 | 2,264,461 | -0.80(-1.17%) |
Mar 16, 2017 | 68.71 | 69.04 | 67.11 | 68.22 | 2,005,883 | -0.73(-1.06%) |
Mar 15, 2017 | 68.34 | 69.12 | 67.49 | 68.95 | 1,615,969 | +1.10(+1.62%) |
Mar 14, 2017 | 67.45 | 68.18 | 66.80 | 67.85 | 1,298,474 | +0.17(+0.25%) |
Mar 13, 2017 | 67.13 | 67.79 | 67.11 | 67.68 | 872,663 | +0.57(+0.85%) |
Mar 10, 2017 | 66.85 | 67.63 | 66.61 | 67.11 | 1,012,456 | +0.46(+0.69%) |
Mar 09, 2017 | 66.29 | 67.12 | 65.50 | 66.65 | 821,036 | +0.25(+0.38%) |
Mar 08, 2017 | 66.60 | 67.37 | 65.99 | 66.40 | 1,239,835 | -0.49(-0.73%) |
Mar 07, 2017 | 66.23 | 67.37 | 65.96 | 66.89 | 1,674,027 | +0.47(+0.71%) |
Mar 06, 2017 | 65.88 | 66.59 | 65.56 | 66.42 | 1,712,830 | +0.21(+0.32%) |
Mar 03, 2017 | 66.19 | 66.82 | 65.77 | 66.21 | 921,548 | +0.10(+0.15%) |
Mar 02, 2017 | 68.01 | 68.05 | 66.06 | 66.11 | 1,202,465 | -1.74(-2.56%) |
Mar 01, 2017 | 66.50 | 68.00 | 66.23 | 67.85 | 1,352,952 | +1.75(+2.65%) |
Feb 28, 2017 | 67.61 | 67.70 | 65.93 | 66.10 | 1,317,479 | -1.52(-2.25%) |
Feb 27, 2017 | 66.28 | 67.66 | 65.60 | 67.62 | 1,292,764 | +1.43(+2.16%) |
Feb 24, 2017 | 66.37 | 66.56 | 64.18 | 66.19 | 1,574,820 | -1.01(-1.50%) |
Feb 23, 2017 | 68.02 | 68.30 | 66.39 | 67.20 | 1,315,105 | -0.35(-0.52%) |
Feb 22, 2017 | 67.56 | 68.66 | 67.22 | 67.55 | 1,151,872 | -0.02(-0.03%) |
Feb 21, 2017 | 67.03 | 67.95 | 66.85 | 67.57 | 2,758,323 | +0.45(+0.67%) |
Feb 17, 2017 | 67.12 | 67.12 | 67.12 | 0 | -0.03(-0.04%) | |
Feb 16, 2017 | 67.26 | 67.68 | 66.37 | 67.15 | 837,657 | -0.02(-0.03%) |
Feb 15, 2017 | 66.42 | 67.41 | 66.14 | 67.17 | 785,405 | +0.73(+1.10%) |
Feb 14, 2017 | 66.49 | 66.74 | 65.81 | 66.44 | 996,880 | -0.09(-0.14%) |
Feb 13, 2017 | 66.47 | 67.20 | 66.10 | 66.53 | 1,085,608 | +0.26(+0.39%) |
Feb 10, 2017 | 66.32 | 66.42 | 65.59 | 66.27 | 1,003,296 | -0.01(-0.02%) |
Feb 09, 2017 | 66.13 | 66.40 | 65.57 | 66.28 | 1,305,111 | +0.08(+0.12%) |
Feb 08, 2017 | 64.93 | 66.25 | 64.55 | 66.20 | 1,745,352 | +1.45(+2.24%) |
Feb 07, 2017 | 64.36 | 65.05 | 64.19 | 64.75 | 1,271,554 | +0.39(+0.61%) |
Feb 06, 2017 | 63.49 | 64.36 | 63.31 | 64.36 | 2,005,719 | +0.40(+0.63%) |
Feb 03, 2017 | 63.46 | 64.63 | 63.36 | 63.96 | 1,559,375 | +0.61(+0.96%) |
Feb 02, 2017 | 61.34 | 65.68 | 61.12 | 63.35 | 5,475,684 | -1.20(-1.86%) |
Feb 01, 2017 | 65.15 | 65.97 | 63.34 | 64.55 | 4,121,079 | +0.34(+0.53%) |
Jan 31, 2017 | 63.84 | 64.42 | 63.28 | 64.21 | 1,944,370 | -0.08(-0.12%) |
Jan 30, 2017 | 63.52 | 64.51 | 63.01 | 64.29 | 3,150,234 | +0.64(+1.01%) |
Jan 27, 2017 | 63.57 | 63.96 | 62.89 | 63.65 | 1,134,590 | +0.31(+0.49%) |
Jan 26, 2017 | 63.70 | 64.19 | 62.82 | 63.34 | 2,107,147 | -0.70(-1.09%) |
Jan 25, 2017 | 63.13 | 64.08 | 62.55 | 64.04 | 1,842,280 | +1.54(+2.46%) |
Jan 24, 2017 | 62.15 | 63.09 | 61.92 | 62.50 | 2,435,115 | +0.65(+1.05%) |
Jan 23, 2017 | 60.92 | 62.11 | 60.92 | 61.85 | 2,224,372 | +0.83(+1.36%) |
Jan 20, 2017 | 60.04 | 61.70 | 59.51 | 61.02 | 3,420,649 | +2.71(+4.65%) |
Jan 19, 2017 | 59.19 | 59.80 | 58.11 | 58.31 | 2,197,280 | -0.86(-1.45%) |
Jan 18, 2017 | 57.70 | 59.29 | 57.63 | 59.17 | 1,567,890 | +1.91(+3.34%) |
Jan 17, 2017 | 58.03 | 58.87 | 56.90 | 57.26 | 2,067,049 | -1.31(-2.24%) |
Jan 13, 2017 | 58.57 | 58.57 | 58.57 | 0 | +1.73(+3.04%) | |
Jan 12, 2017 | 56.06 | 56.94 | 55.37 | 56.84 | 1,622,163 | +0.04(+0.07%) |
Jan 11, 2017 | 56.35 | 56.86 | 55.50 | 56.80 | 1,107,132 | +0.40(+0.71%) |
Jan 10, 2017 | 54.43 | 56.58 | 54.43 | 56.40 | 1,972,550 | +2.03(+3.73%) |
Jan 09, 2017 | 53.91 | 55.35 | 53.91 | 54.37 | 1,252,941 | +0.51(+0.95%) |
Jan 06, 2017 | 53.60 | 54.41 | 53.09 | 53.86 | 943,023 | +0.50(+0.94%) |
Jan 05, 2017 | 54.04 | 54.52 | 52.81 | 53.36 | 1,343,366 | -1.15(-2.11%) |
Jan 04, 2017 | 52.99 | 54.56 | 52.74 | 54.51 | 1,503,774 | +1.61(+3.04%) |
Jan 03, 2017 | 53.18 | 53.95 | 52.12 | 52.90 | 1,841,164 | +0.17(+0.32%) |
Dec 30, 2016 | 52.73 | 52.73 | 52.73 | 0 | -0.88(-1.64%) | |
Dec 29, 2016 | 54.47 | 54.57 | 52.90 | 53.61 | 982,780 | -1.09(-1.99%) |
Dec 28, 2016 | 55.55 | 55.75 | 54.01 | 54.70 | 1,064,546 | -0.84(-1.51%) |
Dec 27, 2016 | 55.38 | 56.15 | 55.29 | 55.54 | 745,658 | +0.01(+0.02%) |
Dec 23, 2016 | 55.53 | 55.53 | 55.53 | 0 | +0.43(+0.78%) | |
Dec 22, 2016 | 55.46 | 55.80 | 54.86 | 55.10 | 712,247 | +0.11(+0.20%) |
Dec 21, 2016 | 54.85 | 55.45 | 54.67 | 54.99 | 785,166 | +0.25(+0.46%) |
Dec 20, 2016 | 55.70 | 55.72 | 54.01 | 54.74 | 958,219 | -0.71(-1.28%) |
Dec 19, 2016 | 54.93 | 55.50 | 54.69 | 55.45 | 712,747 | +0.76(+1.39%) |
Dec 16, 2016 | 56.04 | 56.38 | 54.57 | 54.69 | 1,771,032 | -1.00(-1.80%) |
Dec 15, 2016 | 54.00 | 56.09 | 53.45 | 55.69 | 2,170,235 | +2.10(+3.92%) |
Dec 14, 2016 | 54.76 | 54.99 | 53.42 | 53.59 | 1,234,564 | -1.19(-2.17%) |
Dec 13, 2016 | 54.92 | 55.26 | 54.48 | 54.78 | 953,969 | -0.01(-0.02%) |
Dec 12, 2016 | 56.48 | 56.55 | 54.47 | 54.79 | 1,120,007 | -1.69(-2.99%) |
Dec 09, 2016 | 58.40 | 59.12 | 56.10 | 56.48 | 1,443,021 | -1.33(-2.30%) |
Dec 08, 2016 | 55.00 | 58.92 | 55.00 | 57.81 | 3,092,541 | +2.67(+4.84%) |
Dec 07, 2016 | 54.00 | 55.45 | 53.50 | 55.14 | 1,765,477 | +1.08(+2.00%) |
Dec 06, 2016 | 52.77 | 54.25 | 52.72 | 54.06 | 1,340,597 | +1.58(+3.01%) |
Dec 05, 2016 | 50.96 | 52.63 | 50.76 | 52.48 | 1,443,404 | +1.94(+3.84%) |
Dec 02, 2016 | 49.94 | 50.96 | 49.53 | 50.54 | 1,169,364 | +0.51(+1.02%) |
Dec 01, 2016 | 53.41 | 53.48 | 49.79 | 50.03 | 1,947,285 | -3.38(-6.33%) |
Nov 30, 2016 | 54.48 | 54.80 | 53.25 | 53.41 | 1,152,726 | -0.87(-1.60%) |
Nov 29, 2016 | 54.55 | 54.77 | 54.06 | 54.28 | 834,508 | -0.58(-1.06%) |
Nov 28, 2016 | 54.82 | 55.68 | 54.57 | 54.86 | 877,409 | -0.04(-0.07%) |
Nov 25, 2016 | 54.58 | 55.03 | 53.64 | 54.90 | 660,204 | +0.29(+0.53%) |
Nov 23, 2016 | 54.61 | 54.61 | 54.61 | 0 | -0.69(-1.25%) | |
Nov 22, 2016 | 55.26 | 55.62 | 54.71 | 55.30 | 904,450 | +0.35(+0.64%) |
Nov 21, 2016 | 55.37 | 55.90 | 54.50 | 54.95 | 885,538 | -0.33(-0.60%) |
Nov 18, 2016 | 55.41 | 55.93 | 54.33 | 55.28 | 1,123,037 | -0.27(-0.49%) |
Nov 17, 2016 | 54.57 | 55.59 | 54.20 | 55.55 | 1,168,406 | +1.15(+2.11%) |
Nov 16, 2016 | 54.44 | 54.70 | 53.80 | 54.40 | 1,328,222 | +0.10(+0.18%) |
Nov 15, 2016 | 53.05 | 54.81 | 52.87 | 54.30 | 1,400,865 | +1.56(+2.96%) |
Nov 14, 2016 | 53.33 | 53.54 | 52.31 | 52.74 | 1,282,941 | -0.78(-1.46%) |
Nov 11, 2016 | 52.93 | 54.58 | 52.59 | 53.52 | 2,038,428 | +1.96(+3.80%) |
Nov 10, 2016 | 51.79 | 53.60 | 50.75 | 51.56 | 2,272,897 | -0.22(-0.42%) |
Nov 09, 2016 | 50.06 | 51.93 | 49.60 | 51.78 | 2,023,837 | +0.82(+1.61%) |
Nov 08, 2016 | 50.21 | 51.59 | 49.61 | 50.96 | 2,737,649 | +0.49(+0.97%) |
Nov 07, 2016 | 51.48 | 51.50 | 49.76 | 50.47 | 4,073,279 | -0.61(-1.19%) |
Nov 04, 2016 | 48.36 | 51.46 | 48.28 | 51.08 | 10,113,456 | -5.66(-9.98%) |
Nov 03, 2016 | 56.03 | 57.68 | 55.72 | 56.74 | 3,602,146 | +0.68(+1.21%) |
Nov 02, 2016 | 55.73 | 56.48 | 55.41 | 56.06 | 1,304,182 | +0.05(+0.09%) |
Nov 01, 2016 | 55.66 | 56.65 | 55.16 | 56.01 | 1,210,190 | +0.36(+0.65%) |
Oct 31, 2016 | 54.55 | 55.95 | 54.46 | 55.65 | 993,072 | +1.47(+2.71%) |
Oct 28, 2016 | 55.80 | 56.20 | 54.10 | 54.18 | 1,124,667 | -1.41(-2.54%) |
Oct 27, 2016 | 57.08 | 57.29 | 55.26 | 55.59 | 1,448,241 | -1.06(-1.87%) |
Oct 26, 2016 | 55.82 | 56.80 | 55.42 | 56.65 | 968,336 | +0.32(+0.57%) |
Oct 25, 2016 | 57.18 | 57.43 | 56.15 | 56.33 | 988,773 | -0.96(-1.68%) |
Oct 24, 2016 | 55.30 | 57.49 | 55.00 | 57.29 | 1,813,500 | +2.59(+4.73%) |
Oct 21, 2016 | 54.54 | 54.91 | 53.80 | 54.70 | 830,350 | -0.18(-0.33%) |
Oct 20, 2016 | 54.37 | 55.16 | 54.20 | 54.88 | 1,135,527 | +0.53(+0.98%) |
Oct 19, 2016 | 53.32 | 54.38 | 52.99 | 54.35 | 667,229 | +0.76(+1.42%) |
Oct 18, 2016 | 53.18 | 54.06 | 53.17 | 53.59 | 818,153 | +0.94(+1.79%) |
Oct 17, 2016 | 52.93 | 53.38 | 52.60 | 52.65 | 632,584 | -0.35(-0.66%) |
Oct 14, 2016 | 53.03 | 54.28 | 52.91 | 53.00 | 846,548 | +0.09(+0.17%) |
Oct 13, 2016 | 54.79 | 54.99 | 52.71 | 52.91 | 1,698,405 | -2.30(-4.17%) |
Oct 12, 2016 | 55.48 | 55.61 | 54.63 | 55.21 | 1,159,025 | -0.31(-0.56%) |
Oct 11, 2016 | 55.92 | 56.10 | 54.95 | 55.52 | 1,177,927 | -0.50(-0.89%) |
Oct 10, 2016 | 56.69 | 57.23 | 55.75 | 56.02 | 831,891 | -0.62(-1.09%) |
Oct 07, 2016 | 55.57 | 56.87 | 55.24 | 56.64 | 1,645,972 | +1.30(+2.35%) |
Oct 06, 2016 | 54.72 | 55.44 | 53.85 | 55.34 | 1,124,441 | +0.84(+1.54%) |
Oct 05, 2016 | 54.56 | 55.70 | 54.30 | 54.50 | 1,416,627 | +0.25(+0.46%) |
Oct 04, 2016 | 54.32 | 54.94 | 54.06 | 54.25 | 1,007,632 | +0.10(+0.18%) |
Oct 03, 2016 | 55.40 | 56.14 | 54.10 | 54.15 | 1,409,857 | -1.59(-2.85%) |
Sep 30, 2016 | 54.11 | 56.21 | 53.86 | 55.74 | 2,215,141 | +2.06(+3.84%) |
Sep 29, 2016 | 54.30 | 54.82 | 52.82 | 53.68 | 2,947,809 | -0.94(-1.72%) |
Sep 28, 2016 | 54.89 | 55.60 | 54.18 | 54.62 | 845,595 | +0.02(+0.04%) |
Sep 27, 2016 | 53.84 | 54.73 | 53.30 | 54.60 | 926,700 | +0.61(+1.13%) |
Sep 26, 2016 | 54.44 | 54.69 | 53.55 | 53.99 | 1,286,130 | -0.88(-1.60%) |
Sep 23, 2016 | 56.48 | 56.65 | 54.84 | 54.87 | 1,257,829 | -1.65(-2.92%) |
Sep 22, 2016 | 56.37 | 56.97 | 56.19 | 56.52 | 928,244 | +0.45(+0.80%) |
Sep 21, 2016 | 54.93 | 56.09 | 54.73 | 56.07 | 1,093,812 | +1.32(+2.41%) |
Sep 20, 2016 | 56.47 | 56.54 | 54.62 | 54.75 | 1,489,504 | -1.58(-2.80%) |
Sep 19, 2016 | 55.75 | 56.64 | 55.56 | 56.33 | 1,240,426 | +0.57(+1.02%) |
Sep 16, 2016 | 56.67 | 56.67 | 54.98 | 55.76 | 3,648,213 | -0.77(-1.36%) |
Sep 15, 2016 | 55.37 | 56.86 | 55.33 | 56.53 | 2,219,397 | +1.42(+2.58%) |
Sep 14, 2016 | 53.86 | 55.42 | 53.58 | 55.11 | 2,186,962 | +1.19(+2.21%) |
Sep 13, 2016 | 54.01 | 54.57 | 53.33 | 53.92 | 1,641,734 | +0.16(+0.30%) |
Sep 12, 2016 | 52.00 | 53.80 | 51.19 | 53.76 | 2,046,921 | +1.28(+2.44%) |
Sep 09, 2016 | 55.00 | 55.31 | 52.43 | 52.48 | 3,136,318 | -2.95(-5.32%) |
Sep 08, 2016 | 55.71 | 56.10 | 55.32 | 55.43 | 2,224,804 | -0.50(-0.89%) |
Sep 07, 2016 | 54.96 | 56.26 | 54.96 | 55.93 | 1,769,920 | -0.09(-0.16%) |
Sep 06, 2016 | 57.85 | 57.85 | 55.45 | 56.02 | 2,521,394 | -1.58(-2.74%) |
Sep 02, 2016 | 57.95 | 57.60 | 57.60 | 57.60 | 965,700 | -0.15(-0.26%) |
Sep 01, 2016 | 57.46 | 57.85 | 56.34 | 57.75 | 1,582,230 | +0.32(+0.56%) |
Aug 31, 2016 | 57.46 | 57.75 | 56.75 | 57.43 | 1,626,163 | -0.26(-0.45%) |
Aug 30, 2016 | 57.50 | 58.03 | 57.29 | 57.69 | 1,359,194 | -0.18(-0.31%) |
Aug 29, 2016 | 57.64 | 58.13 | 57.53 | 57.87 | 802,359 | +0.25(+0.43%) |
Aug 26, 2016 | 57.84 | 58.53 | 56.70 | 57.62 | 1,294,648 | -0.32(-0.55%) |
Aug 25, 2016 | 57.13 | 58.39 | 57.02 | 57.94 | 1,665,740 | +0.63(+1.10%) |
Aug 24, 2016 | 56.12 | 57.92 | 56.08 | 57.31 | 1,964,131 | +1.28(+2.28%) |
Aug 23, 2016 | 56.28 | 56.63 | 55.94 | 56.03 | 1,733,971 | +0.05(+0.09%) |
Aug 22, 2016 | 56.05 | 56.45 | 55.57 | 55.98 | 889,981 | -0.25(-0.44%) |
Aug 19, 2016 | 55.06 | 56.52 | 54.91 | 56.23 | 1,352,547 | +1.03(+1.87%) |
Aug 18, 2016 | 54.72 | 55.67 | 54.57 | 55.20 | 1,308,230 | +0.64(+1.17%) |
Aug 17, 2016 | 55.01 | 55.64 | 54.33 | 54.56 | 1,305,880 | -0.72(-1.30%) |
Aug 16, 2016 | 55.41 | 55.62 | 54.86 | 55.28 | 1,342,977 | -0.49(-0.88%) |
Aug 15, 2016 | 54.54 | 56.45 | 54.54 | 55.77 | 2,221,350 | +1.18(+2.16%) |
Aug 12, 2016 | 54.57 | 54.87 | 54.25 | 54.59 | 1,170,364 | +0.11(+0.20%) |
Aug 11, 2016 | 54.49 | 54.87 | 54.13 | 54.48 | 1,105,372 | +0.34(+0.63%) |
Aug 10, 2016 | 54.86 | 54.88 | 54.06 | 54.14 | 1,231,236 | -0.35(-0.64%) |
Aug 09, 2016 | 54.38 | 55.20 | 54.38 | 54.49 | 1,655,445 | +0.19(+0.35%) |
Aug 08, 2016 | 55.09 | 55.44 | 54.06 | 54.30 | 2,269,883 | -0.75(-1.36%) |
Aug 05, 2016 | 53.79 | 55.27 | 53.33 | 55.05 | 2,741,894 | +1.64(+3.07%) |
Aug 04, 2016 | 55.47 | 55.50 | 52.46 | 53.41 | 4,671,012 | -1.71(-3.10%) |
Aug 03, 2016 | 55.50 | 56.51 | 54.05 | 55.12 | 7,979,242 | -6.33(-10.30%) |
Aug 02, 2016 | 63.34 | 63.34 | 61.10 | 61.45 | 3,328,615 | -2.02(-3.18%) |
Aug 01, 2016 | 63.50 | 64.48 | 63.10 | 63.47 | 1,807,626 | +0.24(+0.38%) |
Jul 29, 2016 | 63.00 | 63.44 | 61.79 | 63.23 | 2,546,741 | +0.13(+0.21%) |
Jul 28, 2016 | 63.00 | 64.38 | 62.52 | 63.10 | 1,351,372 | +0.09(+0.14%) |
Jul 27, 2016 | 64.20 | 64.80 | 62.18 | 63.01 | 2,865,819 | +2.63(+4.36%) |
Jul 26, 2016 | 61.13 | 61.75 | 60.08 | 60.38 | 2,171,824 | -0.24(-0.40%) |
Jul 25, 2016 | 60.77 | 61.13 | 60.34 | 60.62 | 1,196,205 | +0.06(+0.10%) |
Jul 22, 2016 | 59.40 | 61.00 | 58.47 | 60.56 | 2,098,657 | +0.46(+0.77%) |
Jul 21, 2016 | 61.23 | 61.42 | 59.76 | 60.10 | 1,295,385 | -0.70(-1.15%) |
Jul 20, 2016 | 60.72 | 61.17 | 59.81 | 60.80 | 1,119,157 | +0.40(+0.66%) |
Jul 19, 2016 | 60.31 | 60.62 | 60.10 | 60.40 | 760,891 | -0.26(-0.43%) |
Jul 18, 2016 | 59.79 | 60.98 | 59.54 | 60.66 | 1,333,013 | +1.24(+2.09%) |
Jul 15, 2016 | 59.50 | 59.60 | 58.68 | 59.42 | 1,005,610 | +0.11(+0.19%) |
Jul 14, 2016 | 57.54 | 59.48 | 57.06 | 59.31 | 1,536,321 | +2.64(+4.66%) |
Jul 13, 2016 | 58.44 | 58.50 | 56.65 | 56.67 | 1,270,063 | -1.33(-2.29%) |
Jul 12, 2016 | 58.21 | 58.65 | 57.58 | 58.00 | 1,142,635 | +0.27(+0.47%) |
Jul 11, 2016 | 56.94 | 58.68 | 56.43 | 57.73 | 1,596,292 | +1.71(+3.05%) |
Jul 08, 2016 | 54.84 | 56.25 | 54.37 | 56.02 | 1,084,547 | +1.65(+3.03%) |
Jul 07, 2016 | 53.46 | 54.94 | 53.45 | 54.37 | 1,264,955 | +2.55(+4.92%) |
Jul 05, 2016 | 53.75 | 53.78 | 50.63 | 51.82 | 1,526,100 | -2.68(-4.92%) |
Jul 01, 2016 | 54.40 | 54.50 | 54.50 | 54.50 | 1,509,900 | -0.76(-1.38%) |
Jun 30, 2016 | 54.79 | 55.26 | 53.84 | 55.26 | 1,449,861 | +0.61(+1.12%) |
Jun 29, 2016 | 53.10 | 54.88 | 52.88 | 54.65 | 1,736,114 | +1.90(+3.60%) |
Jun 28, 2016 | 51.81 | 53.38 | 51.26 | 52.75 | 1,435,672 | +2.06(+4.06%) |
Jun 27, 2016 | 53.99 | 54.05 | 50.25 | 50.69 | 1,911,789 | -4.25(-7.74%) |
Jun 24, 2016 | 56.20 | 56.99 | 54.09 | 54.94 | 4,327,058 | -3.34(-5.73%) |
Jun 23, 2016 | 56.15 | 58.30 | 56.00 | 58.28 | 1,334,114 | +2.64(+4.74%) |
Jun 22, 2016 | 56.26 | 57.05 | 55.56 | 55.64 | 1,457,489 | -0.69(-1.22%) |
Jun 21, 2016 | 56.32 | 56.58 | 55.58 | 56.33 | 957,770 | +0.35(+0.63%) |
Jun 20, 2016 | 55.52 | 56.75 | 54.93 | 55.98 | 1,459,424 | +1.48(+2.72%) |
Jun 17, 2016 | 54.75 | 54.83 | 53.55 | 54.50 | 1,507,102 | -0.31(-0.57%) |
Jun 16, 2016 | 54.21 | 54.86 | 53.50 | 54.81 | 1,051,985 | -0.13(-0.24%) |
Jun 15, 2016 | 54.72 | 55.24 | 53.76 | 54.94 | 1,565,730 | +0.51(+0.94%) |
Jun 14, 2016 | 53.57 | 54.55 | 53.40 | 54.43 | 1,310,383 | +0.74(+1.38%) |
Jun 13, 2016 | 53.51 | 54.46 | 53.40 | 53.69 | 1,792,676 | -0.34(-0.63%) |
Jun 10, 2016 | 55.40 | 55.40 | 53.88 | 54.03 | 2,308,036 | -2.04(-3.64%) |
Jun 09, 2016 | 56.01 | 56.50 | 55.20 | 56.07 | 1,365,077 | +0.03(+0.05%) |
Jun 08, 2016 | 55.56 | 56.14 | 54.95 | 56.04 | 1,419,646 | +0.55(+0.99%) |
Jun 07, 2016 | 54.92 | 55.90 | 54.69 | 55.49 | 1,185,281 | +0.68(+1.24%) |
Jun 06, 2016 | 53.81 | 55.11 | 53.81 | 54.81 | 1,747,947 | +1.14(+2.12%) |
Jun 03, 2016 | 54.00 | 54.67 | 52.73 | 53.67 | 2,155,098 | +0.18(+0.34%) |
Jun 02, 2016 | 52.00 | 53.74 | 51.99 | 53.49 | 1,814,191 | +1.35(+2.59%) |