Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 69.98 | 70.00 | 68.98 | 69.85 | 3,433,222 | -0.14(-0.19%) |
May 30, 2017 | 70.12 | 70.28 | 69.89 | 69.98 | 2,283,541 | -0.34(-0.48%) |
May 26, 2017 | 70.06 | 70.45 | 69.92 | 70.32 | 2,047,550 | +0.02(+0.03%) |
May 25, 2017 | 70.35 | 70.74 | 70.14 | 70.30 | 3,508,660 | +0.29(+0.42%) |
May 24, 2017 | 70.32 | 70.32 | 69.84 | 70.01 | 2,402,053 | -0.07(-0.10%) |
May 23, 2017 | 69.92 | 70.28 | 69.73 | 70.08 | 2,467,041 | +0.20(+0.29%) |
May 22, 2017 | 69.86 | 70.01 | 69.45 | 69.88 | 3,084,074 | +0.16(+0.23%) |
May 19, 2017 | 69.49 | 70.22 | 69.27 | 69.72 | 3,617,375 | +0.38(+0.55%) |
May 18, 2017 | 69.24 | 69.76 | 68.97 | 69.34 | 3,905,695 | +0.01(+0.01%) |
May 17, 2017 | 70.93 | 70.31 | 69.21 | 69.33 | 4,892,576 | -1.60(-2.25%) |
May 16, 2017 | 71.35 | 71.39 | 70.66 | 70.93 | 2,707,046 | -0.18(-0.26%) |
May 15, 2017 | 70.34 | 71.37 | 70.34 | 71.11 | 3,664,790 | +0.76(+1.08%) |
May 12, 2017 | 70.54 | 70.64 | 70.10 | 70.35 | 3,156,800 | -0.39(-0.55%) |
May 11, 2017 | 70.99 | 71.22 | 70.13 | 70.74 | 4,164,543 | -0.66(-0.93%) |
May 10, 2017 | 71.06 | 71.41 | 70.94 | 71.40 | 2,640,317 | +0.19(+0.27%) |
May 09, 2017 | 70.95 | 71.48 | 70.89 | 71.21 | 2,831,651 | +0.25(+0.36%) |
May 08, 2017 | 71.26 | 71.48 | 70.76 | 70.95 | 2,873,475 | -0.15(-0.20%) |
May 05, 2017 | 71.36 | 71.47 | 70.70 | 71.10 | 3,234,954 | -0.01(-0.01%) |
May 04, 2017 | 71.93 | 72.10 | 70.80 | 71.11 | 4,298,406 | -0.45(-0.63%) |
May 03, 2017 | 71.93 | 72.18 | 71.44 | 71.56 | 4,186,556 | -0.64(-0.89%) |
May 02, 2017 | 71.85 | 72.32 | 71.85 | 72.21 | 3,673,510 | +0.28(+0.39%) |
May 01, 2017 | 71.92 | 72.16 | 71.61 | 71.93 | 3,809,288 | -0.02(-0.03%) |
Apr 28, 2017 | 72.57 | 72.78 | 71.76 | 71.94 | 5,852,708 | -0.98(-1.34%) |
Apr 27, 2017 | 73.32 | 73.42 | 72.70 | 72.92 | 3,219,455 | -0.17(-0.24%) |
Apr 26, 2017 | 73.19 | 73.46 | 72.76 | 73.10 | 4,032,278 | -0.10(-0.14%) |
Apr 25, 2017 | 73.59 | 73.89 | 73.20 | 73.20 | 5,575,199 | +0.16(+0.22%) |
Apr 24, 2017 | 73.21 | 73.46 | 72.84 | 73.03 | 3,925,012 | +0.78(+1.08%) |
Apr 21, 2017 | 72.52 | 73.06 | 72.16 | 72.25 | 6,430,604 | -0.39(-0.54%) |
Apr 20, 2017 | 70.36 | 72.88 | 70.32 | 72.64 | 12,226,182 | +4.06(+5.92%) |
Apr 19, 2017 | 69.17 | 69.26 | 68.55 | 68.59 | 5,816,560 | -0.22(-0.32%) |
Apr 18, 2017 | 69.40 | 69.43 | 68.57 | 68.80 | 4,236,401 | -0.80(-1.15%) |
Apr 17, 2017 | 68.84 | 69.64 | 68.66 | 69.60 | 4,582,912 | +0.79(+1.15%) |
Apr 13, 2017 | 69.29 | 69.73 | 68.72 | 68.81 | 4,038,869 | -0.80(-1.15%) |
Apr 12, 2017 | 70.26 | 70.34 | 69.52 | 69.61 | 3,365,678 | -0.53(-0.75%) |
Apr 11, 2017 | 70.38 | 70.42 | 69.62 | 70.14 | 5,113,741 | -0.21(-0.30%) |
Apr 10, 2017 | 70.74 | 70.91 | 70.23 | 70.35 | 2,442,178 | -0.25(-0.36%) |
Apr 07, 2017 | 70.34 | 71.02 | 70.24 | 70.60 | 2,426,743 | -0.14(-0.19%) |
Apr 06, 2017 | 70.59 | 71.08 | 70.04 | 70.74 | 3,210,788 | +0.15(+0.21%) |
Apr 05, 2017 | 71.27 | 71.74 | 70.50 | 70.59 | 3,148,682 | -0.16(-0.23%) |
Apr 04, 2017 | 70.96 | 71.07 | 70.66 | 70.76 | 2,835,576 | -0.30(-0.42%) |
Apr 03, 2017 | 71.58 | 71.59 | 70.49 | 71.05 | 3,343,282 | -0.47(-0.66%) |
Mar 31, 2017 | 71.36 | 71.81 | 71.24 | 71.52 | 5,782,946 | -0.09(-0.13%) |
Mar 30, 2017 | 70.70 | 71.70 | 70.60 | 71.61 | 3,234,254 | +0.87(+1.23%) |
Mar 29, 2017 | 70.93 | 71.73 | 70.65 | 70.75 | 3,222,660 | -0.35(-0.50%) |
Mar 28, 2017 | 70.08 | 71.30 | 69.97 | 71.10 | 4,685,188 | +0.94(+1.34%) |
Mar 27, 2017 | 69.81 | 70.36 | 69.32 | 70.16 | 4,242,105 | -0.54(-0.77%) |
Mar 24, 2017 | 70.62 | 71.28 | 70.40 | 70.70 | 5,228,155 | +0.33(+0.46%) |
Mar 23, 2017 | 70.13 | 70.88 | 70.08 | 70.38 | 4,515,724 | +0.15(+0.22%) |
Mar 22, 2017 | 70.00 | 70.68 | 69.67 | 70.22 | 5,394,641 | +0.13(+0.18%) |
Mar 21, 2017 | 71.36 | 71.54 | 69.91 | 70.10 | 7,525,674 | -1.19(-1.67%) |
Mar 20, 2017 | 71.56 | 71.97 | 71.27 | 71.29 | 3,428,283 | -0.36(-0.50%) |
Mar 17, 2017 | 72.26 | 72.29 | 71.41 | 71.65 | 7,380,283 | -0.47(-0.65%) |
Mar 16, 2017 | 71.85 | 72.42 | 71.78 | 72.12 | 3,843,361 | +0.49(+0.68%) |
Mar 15, 2017 | 72.19 | 72.23 | 71.42 | 71.63 | 4,797,163 | -0.42(-0.58%) |
Mar 14, 2017 | 71.39 | 72.14 | 71.27 | 72.05 | 3,673,852 | +0.43(+0.61%) |
Mar 13, 2017 | 71.77 | 71.91 | 71.48 | 71.61 | 4,052,969 | -0.15(-0.21%) |
Mar 10, 2017 | 71.77 | 71.84 | 71.31 | 71.77 | 4,161,856 | +0.07(+0.10%) |
Mar 09, 2017 | 71.60 | 72.06 | 71.25 | 71.70 | 5,058,634 | +0.23(+0.33%) |
Mar 08, 2017 | 72.33 | 72.66 | 71.40 | 71.46 | 4,785,609 | -0.49(-0.68%) |
Mar 07, 2017 | 72.12 | 72.35 | 71.72 | 71.95 | 4,904,251 | +0.07(+0.10%) |
Mar 06, 2017 | 71.88 | 72.04 | 71.51 | 71.88 | 4,059,542 | -0.34(-0.48%) |
Mar 03, 2017 | 72.93 | 72.17 | 72.22 | 5,085,177 | -0.20(-0.27%) | |
Mar 02, 2017 | 73.83 | 73.83 | 72.38 | 72.42 | 4,868,032 | -1.65(-2.22%) |
Mar 01, 2017 | 73.28 | 74.14 | 73.25 | 74.06 | 5,249,693 | +1.68(+2.32%) |
Feb 28, 2017 | 72.44 | 72.77 | 72.12 | 72.38 | 4,877,580 | -0.10(-0.14%) |
Feb 27, 2017 | 72.10 | 72.61 | 71.96 | 72.48 | 2,897,239 | +0.37(+0.51%) |
Feb 24, 2017 | 72.11 | 72.23 | 71.65 | 72.11 | 4,349,398 | -0.26(-0.36%) |
Feb 23, 2017 | 72.21 | 72.74 | 72.12 | 72.37 | 3,693,136 | +0.17(+0.24%) |
Feb 22, 2017 | 72.17 | 72.31 | 71.78 | 72.20 | 3,255,093 | -0.10(-0.14%) |
Feb 21, 2017 | 72.26 | 72.74 | 72.00 | 72.30 | 3,877,277 | +0.24(+0.33%) |
Feb 17, 2017 | 72.07 | 72.07 | 72.07 | 0 | +0.18(+0.25%) | |
Feb 16, 2017 | 71.84 | 71.97 | 71.35 | 71.89 | 4,750,588 | -0.08(-0.11%) |
Feb 15, 2017 | 72.14 | 72.42 | 71.13 | 71.97 | 6,308,399 | +0.17(+0.24%) |
Feb 14, 2017 | 71.42 | 71.83 | 71.13 | 71.80 | 3,882,776 | +0.45(+0.63%) |
Feb 13, 2017 | 71.26 | 71.59 | 70.95 | 71.34 | 3,668,790 | +0.39(+0.55%) |
Feb 10, 2017 | 70.97 | 71.14 | 70.73 | 70.95 | 2,423,560 | +0.27(+0.38%) |
Feb 09, 2017 | 70.34 | 70.85 | 70.22 | 70.68 | 3,353,335 | +0.34(+0.49%) |
Feb 08, 2017 | 70.10 | 70.46 | 69.69 | 70.34 | 2,458,894 | +0.07(+0.10%) |
Feb 07, 2017 | 70.57 | 70.86 | 70.09 | 70.27 | 2,278,727 | -0.09(-0.13%) |
Feb 06, 2017 | 70.27 | 70.89 | 70.05 | 70.36 | 3,572,054 | -0.20(-0.28%) |
Feb 03, 2017 | 69.74 | 70.90 | 69.53 | 70.56 | 5,791,182 | +1.38(+2.00%) |
Feb 02, 2017 | 68.92 | 69.52 | 68.77 | 69.17 | 4,043,272 | -0.23(-0.33%) |
Feb 01, 2017 | 69.48 | 70.01 | 69.24 | 69.40 | 4,332,200 | +0.34(+0.50%) |
Jan 31, 2017 | 69.49 | 69.84 | 68.68 | 69.06 | 6,158,104 | -0.81(-1.16%) |
Jan 30, 2017 | 69.46 | 69.91 | 69.20 | 69.87 | 5,911,367 | +0.39(+0.56%) |
Jan 27, 2017 | 69.62 | 69.89 | 69.20 | 69.48 | 3,905,459 | -0.07(-0.10%) |
Jan 26, 2017 | 69.57 | 70.03 | 69.28 | 69.55 | 3,699,571 | +0.04(+0.05%) |
Jan 25, 2017 | 70.52 | 70.54 | 69.07 | 69.52 | 5,831,103 | -0.49(-0.70%) |
Jan 24, 2017 | 69.01 | 70.21 | 68.79 | 70.00 | 4,450,440 | +1.32(+1.92%) |
Jan 23, 2017 | 68.64 | 69.15 | 68.47 | 68.68 | 4,907,925 | -0.21(-0.30%) |
Jan 20, 2017 | 68.70 | 69.53 | 68.16 | 68.89 | 9,363,889 | -0.44(-0.64%) |
Jan 19, 2017 | 70.17 | 70.25 | 69.26 | 69.34 | 8,951,052 | -0.72(-1.03%) |
Jan 18, 2017 | 69.72 | 70.16 | 69.17 | 70.06 | 6,614,617 | +0.80(+1.16%) |
Jan 17, 2017 | 69.98 | 70.25 | 69.14 | 69.25 | 7,134,413 | -0.02(-0.03%) |
Jan 13, 2017 | 69.27 | 69.27 | 69.27 | 0 | -0.24(-0.34%) | |
Jan 12, 2017 | 69.46 | 69.57 | 68.57 | 69.51 | 4,486,969 | -0.03(-0.04%) |
Jan 11, 2017 | 69.32 | 70.01 | 68.80 | 69.53 | 4,977,490 | +0.23(+0.34%) |
Jan 10, 2017 | 69.18 | 70.52 | 68.82 | 69.30 | 10,575,557 | +0.71(+1.04%) |
Jan 09, 2017 | 68.84 | 69.16 | 68.29 | 68.59 | 5,326,362 | +0.35(+0.52%) |
Jan 06, 2017 | 68.17 | 68.64 | 67.86 | 68.23 | 3,417,294 | +0.14(+0.20%) |
Jan 05, 2017 | 68.71 | 68.87 | 67.65 | 68.10 | 3,741,825 | -0.85(-1.23%) |
Jan 04, 2017 | 68.04 | 69.21 | 67.86 | 68.95 | 5,127,497 | +1.11(+1.64%) |
Jan 03, 2017 | 67.42 | 68.20 | 67.29 | 67.83 | 6,502,395 | +1.14(+1.71%) |
Dec 30, 2016 | 66.69 | 66.69 | 66.69 | 0 | +0.14(+0.22%) | |
Dec 29, 2016 | 66.86 | 67.23 | 66.17 | 66.55 | 2,858,788 | -0.41(-0.61%) |
Dec 28, 2016 | 67.55 | 67.86 | 66.75 | 66.95 | 2,796,177 | -0.55(-0.81%) |
Dec 27, 2016 | 67.61 | 67.62 | 67.33 | 67.50 | 2,276,492 | +0.01(+0.01%) |
Dec 23, 2016 | 67.49 | 67.49 | 67.49 | 0 | +0.35(+0.52%) | |
Dec 22, 2016 | 67.52 | 67.85 | 67.07 | 67.14 | 3,182,366 | -0.67(-0.98%) |
Dec 21, 2016 | 67.62 | 68.03 | 67.24 | 67.81 | 3,603,947 | +0.23(+0.35%) |
Dec 20, 2016 | 67.52 | 67.97 | 67.10 | 67.57 | 3,604,407 | +0.46(+0.68%) |
Dec 19, 2016 | 67.23 | 67.64 | 66.75 | 67.11 | 3,417,490 | -0.41(-0.60%) |
Dec 16, 2016 | 67.78 | 67.86 | 67.14 | 67.52 | 9,109,115 | +0.05(+0.08%) |
Dec 15, 2016 | 67.11 | 68.19 | 66.93 | 67.47 | 4,511,558 | +0.78(+1.17%) |
Dec 14, 2016 | 66.20 | 68.18 | 65.94 | 66.68 | 6,015,398 | +0.21(+0.31%) |
Dec 13, 2016 | 66.32 | 66.83 | 65.82 | 66.48 | 3,142,483 | +0.23(+0.35%) |
Dec 12, 2016 | 67.25 | 67.25 | 65.85 | 66.24 | 4,040,249 | -1.07(-1.59%) |
Dec 09, 2016 | 67.38 | 67.44 | 66.88 | 67.31 | 2,851,251 | -0.13(-0.19%) |
Dec 08, 2016 | 67.34 | 67.70 | 66.61 | 67.44 | 3,794,159 | +0.56(+0.83%) |
Dec 07, 2016 | 65.24 | 67.27 | 65.03 | 66.88 | 6,444,069 | +1.78(+2.74%) |
Dec 06, 2016 | 65.24 | 65.49 | 64.89 | 65.10 | 4,262,376 | +0.25(+0.39%) |
Dec 05, 2016 | 65.12 | 65.40 | 64.81 | 64.85 | 4,353,003 | +0.15(+0.24%) |
Dec 02, 2016 | 65.29 | 65.41 | 64.31 | 64.69 | 3,286,894 | -0.60(-0.92%) |
Dec 01, 2016 | 65.22 | 65.51 | 64.62 | 65.30 | 4,773,850 | +0.44(+0.68%) |
Nov 30, 2016 | 64.82 | 65.12 | 64.62 | 64.86 | 5,339,484 | +0.50(+0.77%) |
Nov 29, 2016 | 65.00 | 65.05 | 64.27 | 64.36 | 4,237,419 | -0.58(-0.89%) |
Nov 28, 2016 | 65.30 | 65.51 | 64.79 | 64.94 | 4,911,435 | -0.66(-1.00%) |
Nov 25, 2016 | 65.69 | 65.88 | 65.23 | 65.59 | 2,110,985 | -0.02(-0.03%) |
Nov 23, 2016 | 65.61 | 65.61 | 65.61 | 0 | +1.04(+1.62%) | |
Nov 22, 2016 | 64.66 | 64.71 | 63.80 | 64.57 | 4,538,884 | +0.16(+0.25%) |
Nov 21, 2016 | 64.20 | 64.52 | 63.88 | 64.41 | 3,733,085 | +0.49(+0.76%) |
Nov 18, 2016 | 64.40 | 64.46 | 63.71 | 63.92 | 6,032,231 | -0.70(-1.09%) |
Nov 17, 2016 | 64.24 | 64.82 | 64.21 | 64.62 | 4,210,247 | +0.09(+0.14%) |
Nov 16, 2016 | 64.77 | 65.18 | 64.17 | 64.53 | 4,990,362 | -0.71(-1.09%) |
Nov 15, 2016 | 64.94 | 65.25 | 64.13 | 65.24 | 4,921,984 | +0.05(+0.07%) |
Nov 14, 2016 | 63.74 | 65.43 | 63.58 | 65.20 | 8,977,582 | +1.73(+2.72%) |
Nov 11, 2016 | 62.99 | 63.55 | 62.70 | 63.47 | 5,171,936 | +0.35(+0.56%) |
Nov 10, 2016 | 62.33 | 63.38 | 62.16 | 63.12 | 10,462,132 | +1.23(+1.99%) |
Nov 09, 2016 | 60.46 | 62.12 | 60.37 | 61.88 | 10,351,525 | +1.50(+2.49%) |
Nov 08, 2016 | 60.13 | 60.55 | 59.70 | 60.38 | 4,394,230 | +0.06(+0.10%) |
Nov 07, 2016 | 60.18 | 60.61 | 60.00 | 60.32 | 4,427,961 | +1.34(+2.27%) |
Nov 04, 2016 | 58.97 | 59.49 | 58.54 | 58.98 | 3,809,872 | +0.16(+0.28%) |
Nov 03, 2016 | 58.99 | 59.20 | 58.55 | 58.81 | 4,217,056 | -0.11(-0.18%) |
Nov 02, 2016 | 59.20 | 59.44 | 58.64 | 58.92 | 4,064,234 | -0.72(-1.21%) |
Nov 01, 2016 | 60.11 | 60.15 | 59.17 | 59.64 | 4,178,283 | -0.15(-0.26%) |
Oct 31, 2016 | 60.15 | 60.16 | 59.70 | 59.80 | 3,591,589 | -0.03(-0.05%) |
Oct 28, 2016 | 60.45 | 60.51 | 59.69 | 59.82 | 5,547,798 | -0.43(-0.72%) |
Oct 27, 2016 | 60.32 | 60.52 | 59.80 | 60.25 | 5,277,655 | +0.12(+0.19%) |
Oct 26, 2016 | 59.87 | 60.38 | 59.54 | 60.14 | 4,023,054 | +0.05(+0.09%) |
Oct 25, 2016 | 60.25 | 60.66 | 59.97 | 60.08 | 4,312,343 | -0.32(-0.52%) |
Oct 24, 2016 | 60.94 | 61.16 | 60.38 | 60.40 | 5,747,242 | -0.24(-0.40%) |
Oct 21, 2016 | 59.82 | 60.85 | 59.78 | 60.64 | 9,509,668 | +0.52(+0.87%) |
Oct 20, 2016 | 58.82 | 61.02 | 58.29 | 60.12 | 28,730,964 | +4.98(+9.03%) |
Oct 19, 2016 | 54.39 | 55.53 | 54.26 | 55.14 | 8,721,838 | +1.05(+1.95%) |
Oct 18, 2016 | 54.48 | 54.53 | 53.91 | 54.09 | 3,795,109 | +0.16(+0.30%) |
Oct 17, 2016 | 54.26 | 54.39 | 53.82 | 53.93 | 4,336,327 | -0.23(-0.42%) |
Oct 14, 2016 | 54.93 | 55.10 | 54.11 | 54.15 | 5,513,762 | -0.23(-0.43%) |
Oct 13, 2016 | 54.22 | 54.52 | 53.57 | 54.38 | 4,688,043 | -0.25(-0.46%) |
Oct 12, 2016 | 54.75 | 54.96 | 54.54 | 54.64 | 3,658,664 | -0.15(-0.28%) |
Oct 11, 2016 | 55.39 | 55.55 | 54.51 | 54.79 | 4,361,526 | -0.94(-1.68%) |
Oct 10, 2016 | 55.95 | 56.26 | 55.70 | 55.73 | 2,802,428 | +0.13(+0.23%) |
Oct 07, 2016 | 55.92 | 56.06 | 55.35 | 55.60 | 4,684,591 | -0.16(-0.29%) |
Oct 06, 2016 | 57.22 | 57.33 | 55.60 | 55.76 | 8,859,504 | -2.18(-3.76%) |
Oct 05, 2016 | 57.41 | 58.09 | 57.34 | 57.94 | 3,715,586 | +0.69(+1.21%) |
Oct 04, 2016 | 57.19 | 57.67 | 57.07 | 57.25 | 4,141,026 | +0.09(+0.16%) |
Oct 03, 2016 | 57.18 | 57.37 | 56.92 | 57.16 | 3,077,818 | -0.21(-0.36%) |
Sep 30, 2016 | 57.13 | 57.66 | 57.00 | 57.36 | 4,776,312 | +0.60(+1.06%) |
Sep 29, 2016 | 57.52 | 58.05 | 56.40 | 56.76 | 4,587,826 | -0.76(-1.32%) |
Sep 28, 2016 | 57.57 | 57.78 | 57.09 | 57.53 | 3,982,855 | -0.05(-0.09%) |
Sep 27, 2016 | 57.27 | 57.70 | 56.95 | 57.58 | 4,343,939 | +0.77(+1.36%) |
Sep 26, 2016 | 56.83 | 57.44 | 56.30 | 56.81 | 7,754,814 | -0.39(-0.67%) |
Sep 23, 2016 | 57.79 | 58.07 | 57.14 | 57.19 | 5,675,523 | -0.70(-1.21%) |
Sep 22, 2016 | 57.64 | 58.29 | 57.62 | 57.89 | 3,587,737 | +0.31(+0.54%) |
Sep 21, 2016 | 57.32 | 57.77 | 57.08 | 57.58 | 4,297,265 | +0.50(+0.88%) |
Sep 20, 2016 | 57.79 | 57.90 | 57.06 | 57.08 | 3,268,268 | -0.30(-0.53%) |
Sep 19, 2016 | 57.29 | 57.85 | 57.03 | 57.38 | 3,782,922 | +0.36(+0.63%) |
Sep 16, 2016 | 56.76 | 57.28 | 56.58 | 57.02 | 11,694,935 | -0.15(-0.27%) |
Sep 15, 2016 | 56.79 | 57.48 | 56.73 | 57.18 | 5,202,695 | +0.31(+0.55%) |
Sep 14, 2016 | 57.65 | 57.65 | 56.74 | 56.86 | 6,031,872 | -0.79(-1.37%) |
Sep 13, 2016 | 58.42 | 58.51 | 57.36 | 57.65 | 6,274,320 | -1.38(-2.34%) |
Sep 12, 2016 | 57.97 | 59.20 | 57.45 | 59.03 | 5,496,085 | +0.70(+1.20%) |
Sep 09, 2016 | 58.89 | 59.14 | 58.33 | 58.33 | 5,743,604 | -1.00(-1.69%) |
Sep 08, 2016 | 59.25 | 59.76 | 59.16 | 59.34 | 4,553,547 | +0.04(+0.08%) |
Sep 07, 2016 | 58.66 | 59.30 | 58.50 | 59.29 | 3,573,169 | +0.39(+0.65%) |
Sep 06, 2016 | 58.37 | 58.91 | 58.27 | 58.91 | 4,416,801 | +0.51(+0.87%) |
Sep 02, 2016 | 58.28 | 58.39 | 58.39 | 58.39 | 3,496,146 | +0.30(+0.51%) |
Sep 01, 2016 | 58.72 | 58.80 | 57.70 | 58.10 | 4,083,322 | -0.64(-1.10%) |
Aug 31, 2016 | 58.65 | 58.86 | 58.10 | 58.74 | 5,340,292 | +0.12(+0.20%) |
Aug 30, 2016 | 58.91 | 59.09 | 58.31 | 58.63 | 4,215,208 | -0.06(-0.11%) |
Aug 29, 2016 | 58.22 | 58.91 | 58.05 | 58.69 | 4,659,568 | +0.65(+1.13%) |
Aug 26, 2016 | 58.47 | 58.66 | 57.79 | 58.04 | 4,045,310 | -0.19(-0.32%) |
Aug 25, 2016 | 58.22 | 58.36 | 58.01 | 58.22 | 4,737,669 | -0.14(-0.25%) |
Aug 24, 2016 | 58.99 | 59.23 | 58.27 | 58.37 | 4,608,636 | -0.47(-0.79%) |
Aug 23, 2016 | 58.88 | 59.37 | 58.84 | 58.83 | 3,965,018 | +0.29(+0.49%) |
Aug 22, 2016 | 58.70 | 58.71 | 58.19 | 58.55 | 3,606,706 | -0.15(-0.26%) |
Aug 19, 2016 | 58.65 | 58.83 | 58.29 | 58.70 | 3,107,045 | -0.09(-0.15%) |
Aug 18, 2016 | 58.69 | 58.92 | 58.47 | 58.79 | 3,134,168 | -0.04(-0.08%) |
Aug 17, 2016 | 58.65 | 58.99 | 58.30 | 58.83 | 3,410,077 | +0.34(+0.58%) |
Aug 16, 2016 | 58.77 | 58.82 | 58.48 | 58.49 | 3,132,100 | -0.30(-0.50%) |
Aug 15, 2016 | 58.47 | 58.96 | 58.47 | 58.79 | 3,501,711 | +0.22(+0.38%) |
Aug 12, 2016 | 58.37 | 58.68 | 58.23 | 58.56 | 2,348,641 | -0.09(-0.15%) |
Aug 11, 2016 | 58.22 | 58.82 | 58.13 | 58.65 | 2,735,279 | +0.66(+1.14%) |
Aug 10, 2016 | 58.61 | 58.67 | 57.85 | 57.99 | 3,218,478 | -0.58(-0.99%) |
Aug 09, 2016 | 58.97 | 59.13 | 58.38 | 58.57 | 4,132,340 | -0.39(-0.67%) |
Aug 08, 2016 | 58.97 | 59.34 | 58.77 | 58.97 | 3,632,375 | +0.28(+0.47%) |
Aug 05, 2016 | 57.81 | 58.86 | 57.64 | 58.69 | 5,429,821 | +1.42(+2.47%) |
Aug 04, 2016 | 57.22 | 57.35 | 56.89 | 57.27 | 4,108,257 | +0.10(+0.17%) |
Aug 03, 2016 | 56.88 | 57.35 | 56.85 | 57.18 | 3,387,674 | +0.32(+0.57%) |
Aug 02, 2016 | 57.29 | 57.53 | 56.61 | 56.85 | 2,825,488 | -0.59(-1.03%) |
Aug 01, 2016 | 57.77 | 57.99 | 57.29 | 57.44 | 3,252,976 | -0.30(-0.51%) |
Jul 29, 2016 | 57.96 | 57.99 | 57.48 | 57.74 | 4,167,141 | -0.30(-0.51%) |
Jul 28, 2016 | 57.65 | 58.20 | 57.38 | 58.04 | 3,398,232 | +0.18(+0.31%) |
Jul 27, 2016 | 57.57 | 58.17 | 57.51 | 57.86 | 3,537,211 | +0.20(+0.34%) |
Jul 26, 2016 | 57.71 | 57.82 | 57.31 | 57.66 | 3,065,415 | +0.04(+0.06%) |
Jul 25, 2016 | 57.51 | 57.70 | 57.36 | 57.62 | 3,416,412 | +0.04(+0.08%) |
Jul 22, 2016 | 56.79 | 57.63 | 56.76 | 57.58 | 4,536,290 | +0.76(+1.34%) |
Jul 21, 2016 | 57.15 | 57.67 | 56.33 | 56.82 | 10,645,716 | -0.94(-1.63%) |
Jul 20, 2016 | 57.59 | 58.05 | 56.88 | 57.76 | 9,278,856 | +0.29(+0.50%) |
Jul 19, 2016 | 57.05 | 57.48 | 56.88 | 57.47 | 4,287,395 | +0.15(+0.27%) |
Jul 18, 2016 | 57.29 | 57.44 | 56.92 | 57.32 | 3,639,352 | +0.19(+0.33%) |
Jul 15, 2016 | 57.28 | 57.43 | 56.71 | 57.13 | 4,103,396 | +0.15(+0.27%) |
Jul 14, 2016 | 57.02 | 57.33 | 56.80 | 56.98 | 4,931,224 | +0.46(+0.81%) |
Jul 13, 2016 | 56.41 | 56.75 | 56.11 | 56.52 | 4,339,961 | +0.09(+0.16%) |
Jul 12, 2016 | 56.10 | 56.73 | 56.10 | 56.43 | 5,059,237 | +0.75(+1.35%) |
Jul 11, 2016 | 55.49 | 55.95 | 55.41 | 55.68 | 3,811,692 | +0.60(+1.09%) |
Jul 08, 2016 | 54.35 | 55.18 | 53.58 | 55.08 | 6,439,687 | +1.50(+2.81%) |
Jul 07, 2016 | 53.28 | 54.04 | 53.19 | 53.58 | 5,668,241 | +0.30(+0.55%) |
Jul 06, 2016 | 52.63 | 53.50 | 52.18 | 53.28 | 6,122,664 | +0.30(+0.56%) |
Jul 05, 2016 | 53.94 | 54.09 | 52.81 | 52.98 | 5,483,449 | -1.38(-2.54%) |
Jul 01, 2016 | 54.43 | 54.36 | 54.36 | 54.36 | 4,651,369 | -0.06(-0.12%) |
Jun 30, 2016 | 53.63 | 54.43 | 52.69 | 54.43 | 9,528,687 | +1.01(+1.90%) |
Jun 29, 2016 | 51.91 | 53.48 | 51.83 | 53.41 | 7,007,921 | +1.81(+3.51%) |
Jun 28, 2016 | 51.92 | 52.24 | 50.94 | 51.60 | 9,305,841 | +0.20(+0.40%) |
Jun 27, 2016 | 52.89 | 52.89 | 51.10 | 51.40 | 8,505,940 | -2.13(-3.98%) |
Jun 24, 2016 | 53.90 | 54.99 | 53.48 | 53.53 | 12,116,028 | -2.84(-5.04%) |
Jun 23, 2016 | 56.01 | 56.39 | 55.68 | 56.37 | 4,066,690 | +1.16(+2.10%) |
Jun 22, 2016 | 55.52 | 55.83 | 55.15 | 55.21 | 3,885,200 | -0.30(-0.55%) |
Jun 21, 2016 | 55.53 | 55.69 | 55.04 | 55.52 | 3,770,613 | -0.01(-0.02%) |
Jun 20, 2016 | 55.84 | 56.52 | 55.46 | 55.53 | 4,812,379 | +0.39(+0.71%) |
Jun 17, 2016 | 55.20 | 55.64 | 54.92 | 55.13 | 7,317,027 | -0.06(-0.11%) |
Jun 16, 2016 | 54.31 | 55.36 | 54.06 | 55.20 | 6,219,908 | +0.45(+0.83%) |
Jun 15, 2016 | 54.79 | 55.40 | 54.24 | 54.74 | 6,709,357 | +0.31(+0.57%) |
Jun 14, 2016 | 56.68 | 56.74 | 53.81 | 54.43 | 13,826,521 | -2.32(-4.08%) |
Jun 13, 2016 | 57.75 | 57.83 | 56.71 | 56.75 | 6,600,846 | -1.16(-2.00%) |
Jun 10, 2016 | 58.16 | 58.36 | 57.67 | 57.91 | 4,419,688 | -0.66(-1.13%) |
Jun 09, 2016 | 58.57 | 58.63 | 57.84 | 58.57 | 4,358,293 | -0.49(-0.83%) |
Jun 08, 2016 | 58.77 | 59.34 | 58.77 | 59.06 | 2,918,368 | +0.33(+0.56%) |
Jun 07, 2016 | 58.96 | 59.36 | 58.72 | 58.73 | 4,240,523 | -0.04(-0.08%) |
Jun 06, 2016 | 58.42 | 59.00 | 58.38 | 58.77 | 4,393,678 | +0.40(+0.69%) |
Jun 03, 2016 | 58.41 | 58.66 | 57.73 | 58.37 | 4,882,968 | -0.82(-1.39%) |
Jun 02, 2016 | 58.70 | 59.19 | 58.47 | 59.19 | 3,425,168 | +0.45(+0.76%) |