Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 55.37 | 55.46 | 54.99 | 55.32 | 5,002,134 | +0.03(+0.06%) |
Apr 27, 2017 | 55.76 | 55.81 | 55.15 | 55.29 | 2,943,715 | -0.41(-0.74%) |
Apr 26, 2017 | 56.40 | 56.44 | 55.69 | 55.71 | 3,116,802 | -0.67(-1.19%) |
Apr 25, 2017 | 56.73 | 56.86 | 56.37 | 56.38 | 2,846,485 | -0.33(-0.58%) |
Apr 24, 2017 | 56.70 | 56.88 | 56.52 | 56.70 | 2,391,881 | +0.27(+0.48%) |
Apr 21, 2017 | 56.52 | 56.71 | 56.36 | 56.43 | 3,515,295 | -0.29(-0.51%) |
Apr 20, 2017 | 56.57 | 56.76 | 56.28 | 56.72 | 2,777,821 | +0.10(+0.18%) |
Apr 19, 2017 | 57.00 | 57.14 | 56.47 | 56.62 | 1,545,859 | -0.25(-0.44%) |
Apr 18, 2017 | 56.40 | 57.18 | 56.34 | 56.87 | 2,350,743 | +0.52(+0.93%) |
Apr 17, 2017 | 56.17 | 56.39 | 56.10 | 56.34 | 1,623,252 | +0.28(+0.50%) |
Apr 13, 2017 | 56.37 | 56.56 | 56.03 | 56.06 | 2,179,201 | -0.30(-0.53%) |
Apr 12, 2017 | 56.16 | 56.56 | 56.08 | 56.36 | 3,201,184 | +0.14(+0.25%) |
Apr 11, 2017 | 56.34 | 56.52 | 56.08 | 56.22 | 2,624,605 | -0.09(-0.17%) |
Apr 10, 2017 | 56.48 | 56.70 | 56.20 | 56.31 | 2,200,767 | -0.25(-0.44%) |
Apr 07, 2017 | 56.38 | 56.67 | 56.30 | 56.56 | 2,324,332 | +0.14(+0.25%) |
Apr 06, 2017 | 56.56 | 56.56 | 56.12 | 56.42 | 2,281,411 | -0.27(-0.47%) |
Apr 05, 2017 | 56.37 | 56.86 | 56.24 | 56.69 | 1,946,385 | +0.37(+0.66%) |
Apr 04, 2017 | 56.42 | 56.63 | 55.99 | 56.31 | 1,823,578 | -0.08(-0.14%) |
Apr 03, 2017 | 56.56 | 56.69 | 56.21 | 56.39 | 2,766,965 | -0.19(-0.33%) |
Mar 31, 2017 | 56.45 | 56.82 | 56.45 | 56.58 | 2,753,575 | +0.05(+0.10%) |
Mar 30, 2017 | 56.83 | 56.98 | 56.40 | 56.52 | 2,750,986 | -0.42(-0.74%) |
Mar 29, 2017 | 56.63 | 57.01 | 56.34 | 56.94 | 2,638,149 | +0.33(+0.58%) |
Mar 28, 2017 | 56.45 | 56.73 | 56.26 | 56.62 | 2,235,774 | +0.08(+0.14%) |
Mar 27, 2017 | 56.76 | 56.88 | 56.42 | 56.54 | 3,238,247 | -0.34(-0.60%) |
Mar 24, 2017 | 57.11 | 57.24 | 56.69 | 56.88 | 3,764,022 | -0.09(-0.15%) |
Mar 23, 2017 | 56.66 | 57.31 | 56.40 | 56.97 | 3,858,093 | +0.31(+0.55%) |
Mar 22, 2017 | 57.36 | 57.37 | 56.32 | 56.66 | 5,862,252 | -0.69(-1.21%) |
Mar 21, 2017 | 57.71 | 57.89 | 57.24 | 57.35 | 5,470,707 | -1.08(-1.84%) |
Mar 20, 2017 | 58.45 | 58.59 | 58.18 | 58.43 | 3,408,022 | -0.10(-0.17%) |
Mar 17, 2017 | 58.51 | 58.68 | 58.23 | 58.53 | 4,611,871 | +0.27(+0.47%) |
Mar 16, 2017 | 58.17 | 58.25 | 57.84 | 58.25 | 2,710,131 | +0.01(+0.01%) |
Mar 15, 2017 | 57.96 | 58.44 | 57.84 | 58.25 | 1,973,940 | +0.41(+0.70%) |
Mar 14, 2017 | 57.56 | 58.04 | 57.56 | 57.84 | 2,701,853 | +0.06(+0.11%) |
Mar 13, 2017 | 57.69 | 57.80 | 57.54 | 57.78 | 1,727,375 | -0.03(-0.05%) |
Mar 10, 2017 | 58.07 | 58.17 | 57.69 | 57.81 | 1,631,613 | +0.07(+0.12%) |
Mar 09, 2017 | 57.75 | 57.89 | 57.44 | 57.74 | 2,515,273 | +0.19(+0.32%) |
Mar 08, 2017 | 57.62 | 57.72 | 57.38 | 57.55 | 1,758,625 | -0.22(-0.38%) |
Mar 07, 2017 | 57.78 | 58.25 | 57.72 | 57.77 | 2,233,887 | -0.06(-0.11%) |
Mar 06, 2017 | 57.70 | 57.97 | 57.47 | 57.83 | 1,770,353 | -0.19(-0.34%) |
Mar 03, 2017 | 58.46 | 58.46 | 57.72 | 58.03 | 3,450,780 | -0.43(-0.73%) |
Mar 02, 2017 | 58.39 | 58.52 | 58.04 | 58.46 | 3,984,414 | +0.15(+0.25%) |
Mar 01, 2017 | 57.72 | 58.32 | 57.47 | 58.31 | 2,449,265 | +0.59(+1.03%) |
Feb 28, 2017 | 57.58 | 58.13 | 57.58 | 57.72 | 2,296,346 | +0.15(+0.26%) |
Feb 27, 2017 | 58.00 | 58.29 | 57.45 | 57.57 | 1,702,647 | -0.65(-1.11%) |
Feb 24, 2017 | 57.78 | 58.22 | 57.78 | 58.22 | 2,215,827 | +0.33(+0.57%) |
Feb 23, 2017 | 57.70 | 58.05 | 57.67 | 57.88 | 1,815,432 | +0.24(+0.42%) |
Feb 22, 2017 | 57.76 | 58.17 | 57.35 | 57.64 | 2,769,859 | -0.19(-0.33%) |
Feb 21, 2017 | 57.35 | 57.94 | 57.14 | 57.84 | 4,655,751 | +1.42(+2.52%) |
Feb 17, 2017 | 56.41 | 56.41 | 56.41 | 0 | -1.40(-2.42%) | |
Feb 16, 2017 | 58.73 | 59.13 | 57.55 | 57.81 | 4,206,128 | -1.03(-1.75%) |
Feb 15, 2017 | 58.25 | 59.04 | 57.67 | 58.84 | 2,499,722 | +0.09(+0.16%) |
Feb 14, 2017 | 58.42 | 58.93 | 58.23 | 58.75 | 2,418,805 | +0.23(+0.40%) |
Feb 13, 2017 | 58.73 | 58.83 | 58.29 | 58.52 | 3,184,062 | -0.29(-0.50%) |
Feb 10, 2017 | 58.93 | 59.24 | 58.59 | 58.81 | 3,389,873 | -0.34(-0.58%) |
Feb 09, 2017 | 57.73 | 59.34 | 57.72 | 59.15 | 4,722,244 | +2.28(+4.01%) |
Feb 08, 2017 | 56.37 | 56.95 | 56.24 | 56.87 | 2,753,443 | +0.50(+0.88%) |
Feb 07, 2017 | 56.18 | 56.54 | 56.01 | 56.37 | 2,549,230 | +0.40(+0.72%) |
Feb 06, 2017 | 56.61 | 56.74 | 55.92 | 55.97 | 1,371,567 | -0.80(-1.40%) |
Feb 03, 2017 | 56.50 | 57.10 | 56.16 | 56.77 | 1,836,056 | +0.46(+0.81%) |
Feb 02, 2017 | 55.82 | 56.82 | 55.73 | 56.31 | 2,624,280 | +0.67(+1.21%) |
Feb 01, 2017 | 55.96 | 56.11 | 55.29 | 55.64 | 1,871,955 | -0.63(-1.11%) |
Jan 31, 2017 | 56.28 | 56.48 | 56.19 | 56.27 | 1,557,978 | +0.03(+0.06%) |
Jan 30, 2017 | 56.53 | 56.53 | 55.95 | 56.23 | 1,341,976 | -0.26(-0.45%) |
Jan 27, 2017 | 55.82 | 56.59 | 55.59 | 56.49 | 2,469,622 | +0.70(+1.26%) |
Jan 26, 2017 | 55.96 | 56.16 | 55.68 | 55.79 | 2,197,471 | -0.17(-0.30%) |
Jan 25, 2017 | 56.36 | 56.36 | 55.87 | 55.96 | 2,074,755 | -0.23(-0.41%) |
Jan 24, 2017 | 55.95 | 56.39 | 55.84 | 56.19 | 2,526,948 | +0.25(+0.44%) |
Jan 23, 2017 | 55.87 | 56.07 | 55.45 | 55.94 | 2,138,856 | +0.06(+0.11%) |
Jan 20, 2017 | 55.65 | 56.22 | 55.54 | 55.88 | 3,259,641 | +0.33(+0.60%) |
Jan 19, 2017 | 55.65 | 55.79 | 55.47 | 55.55 | 1,988,059 | -0.15(-0.28%) |
Jan 18, 2017 | 55.72 | 56.14 | 55.58 | 55.70 | 2,552,919 | -0.04(-0.07%) |
Jan 17, 2017 | 55.33 | 55.75 | 55.31 | 55.74 | 3,173,644 | +0.50(+0.91%) |
Jan 13, 2017 | 55.24 | 55.24 | 55.24 | 0 | -0.42(-0.75%) | |
Jan 12, 2017 | 55.57 | 55.97 | 55.46 | 55.65 | 1,846,258 | +0.04(+0.07%) |
Jan 11, 2017 | 55.44 | 55.88 | 55.39 | 55.62 | 1,491,236 | +0.16(+0.29%) |
Jan 10, 2017 | 55.93 | 55.99 | 55.42 | 55.45 | 1,548,818 | -0.36(-0.65%) |
Jan 09, 2017 | 56.69 | 56.69 | 55.74 | 55.82 | 2,050,553 | -0.77(-1.37%) |
Jan 06, 2017 | 56.31 | 56.81 | 56.18 | 56.59 | 1,393,476 | +0.02(+0.03%) |
Jan 05, 2017 | 56.52 | 56.78 | 55.99 | 56.57 | 2,036,819 | -0.05(-0.10%) |
Jan 04, 2017 | 56.91 | 57.05 | 56.59 | 56.63 | 1,418,687 | -0.15(-0.26%) |
Jan 03, 2017 | 57.04 | 57.04 | 56.36 | 56.78 | 2,197,647 | -0.26(-0.46%) |
Dec 30, 2016 | 57.04 | 57.04 | 57.04 | 0 | -0.19(-0.34%) | |
Dec 29, 2016 | 56.88 | 57.37 | 56.74 | 57.23 | 1,888,815 | +0.41(+0.72%) |
Dec 28, 2016 | 57.12 | 57.19 | 56.74 | 56.82 | 872,037 | -0.33(-0.57%) |
Dec 27, 2016 | 56.93 | 57.31 | 56.69 | 57.15 | 849,065 | +0.22(+0.38%) |
Dec 23, 2016 | 56.93 | 56.93 | 56.93 | 0 | -0.07(-0.12%) | |
Dec 22, 2016 | 56.72 | 57.13 | 56.26 | 57.00 | 2,180,419 | +0.39(+0.70%) |
Dec 21, 2016 | 56.65 | 57.26 | 56.48 | 56.61 | 2,215,914 | -0.09(-0.16%) |
Dec 20, 2016 | 55.66 | 56.71 | 55.58 | 56.70 | 1,822,001 | +0.27(+0.48%) |
Dec 19, 2016 | 56.74 | 56.85 | 56.21 | 56.43 | 7,113,453 | -0.29(-0.50%) |
Dec 16, 2016 | 56.85 | 57.30 | 56.54 | 56.71 | 3,129,250 | -0.09(-0.16%) |
Dec 15, 2016 | 56.50 | 57.15 | 56.37 | 56.81 | 1,661,085 | +0.22(+0.40%) |
Dec 14, 2016 | 57.37 | 57.56 | 56.45 | 56.58 | 1,706,639 | -0.64(-1.12%) |
Dec 13, 2016 | 57.11 | 57.64 | 56.99 | 57.22 | 2,154,305 | +0.12(+0.20%) |
Dec 12, 2016 | 56.45 | 57.24 | 56.40 | 57.11 | 2,298,276 | +0.53(+0.94%) |
Dec 09, 2016 | 55.84 | 56.74 | 55.78 | 56.57 | 3,093,196 | +0.79(+1.41%) |
Dec 08, 2016 | 55.97 | 56.02 | 55.61 | 55.79 | 1,458,688 | -0.43(-0.77%) |
Dec 07, 2016 | 54.93 | 56.30 | 54.93 | 56.22 | 2,531,304 | +0.53(+0.94%) |
Dec 06, 2016 | 55.62 | 55.84 | 55.41 | 55.69 | 1,432,044 | +0.23(+0.42%) |
Dec 05, 2016 | 55.12 | 55.47 | 55.03 | 55.46 | 2,682,254 | +0.39(+0.70%) |
Dec 02, 2016 | 55.12 | 55.33 | 54.78 | 55.07 | 1,748,386 | +0.16(+0.30%) |
Dec 01, 2016 | 55.41 | 55.60 | 54.74 | 54.91 | 3,046,020 | -0.80(-1.44%) |
Nov 30, 2016 | 56.69 | 56.78 | 55.68 | 55.72 | 2,396,620 | -1.25(-2.20%) |
Nov 29, 2016 | 56.89 | 57.05 | 56.36 | 56.97 | 1,240,341 | +0.19(+0.34%) |
Nov 28, 2016 | 56.87 | 57.31 | 56.61 | 56.78 | 1,423,363 | -0.21(-0.36%) |
Nov 25, 2016 | 56.64 | 57.23 | 56.50 | 56.98 | 647,174 | +0.59(+1.05%) |
Nov 23, 2016 | 56.39 | 56.39 | 56.39 | 0 | -0.85(-1.48%) | |
Nov 22, 2016 | 56.56 | 57.37 | 56.56 | 57.24 | 1,668,195 | +0.85(+1.50%) |
Nov 21, 2016 | 56.15 | 56.55 | 55.96 | 56.39 | 1,703,222 | +0.25(+0.44%) |
Nov 18, 2016 | 56.36 | 56.51 | 55.97 | 56.15 | 1,539,821 | -0.28(-0.50%) |
Nov 17, 2016 | 56.14 | 56.68 | 55.77 | 56.43 | 1,558,515 | +0.14(+0.25%) |
Nov 16, 2016 | 56.44 | 56.58 | 56.06 | 56.29 | 1,444,630 | -0.11(-0.19%) |
Nov 15, 2016 | 55.88 | 56.48 | 55.86 | 56.40 | 2,452,259 | +0.67(+1.20%) |
Nov 14, 2016 | 55.65 | 56.06 | 55.19 | 55.73 | 3,019,684 | +0.02(+0.04%) |
Nov 11, 2016 | 55.88 | 56.28 | 55.36 | 55.71 | 2,323,234 | -0.12(-0.21%) |
Nov 10, 2016 | 57.21 | 57.34 | 55.68 | 55.82 | 3,868,394 | -1.71(-2.98%) |
Nov 09, 2016 | 57.95 | 57.97 | 56.38 | 57.54 | 2,502,770 | -1.60(-2.70%) |
Nov 08, 2016 | 57.44 | 60.22 | 57.44 | 59.13 | 4,412,831 | +1.54(+2.68%) |
Nov 07, 2016 | 57.14 | 57.67 | 56.91 | 57.59 | 1,670,116 | +0.98(+1.74%) |
Nov 04, 2016 | 56.81 | 56.94 | 56.50 | 56.61 | 1,724,255 | -0.23(-0.41%) |
Nov 03, 2016 | 57.62 | 57.72 | 56.67 | 56.84 | 2,112,828 | -0.86(-1.49%) |
Nov 02, 2016 | 57.84 | 58.26 | 57.52 | 57.70 | 2,970,598 | -0.09(-0.16%) |
Nov 01, 2016 | 58.10 | 58.43 | 57.41 | 57.79 | 3,979,729 | +0.06(+0.11%) |
Oct 31, 2016 | 57.55 | 57.74 | 57.36 | 57.73 | 3,144,346 | +0.38(+0.67%) |
Oct 28, 2016 | 57.07 | 57.61 | 56.96 | 57.34 | 2,784,961 | +0.36(+0.63%) |
Oct 27, 2016 | 56.91 | 57.37 | 56.86 | 56.98 | 2,509,621 | +0.07(+0.12%) |
Oct 26, 2016 | 57.01 | 57.27 | 56.83 | 56.91 | 1,686,844 | -0.11(-0.19%) |
Oct 25, 2016 | 56.99 | 57.24 | 56.98 | 57.02 | 1,422,563 | -0.05(-0.09%) |
Oct 24, 2016 | 57.28 | 57.47 | 56.76 | 57.08 | 2,249,764 | -0.05(-0.08%) |
Oct 21, 2016 | 56.88 | 57.31 | 56.60 | 57.12 | 2,252,362 | +0.08(+0.15%) |
Oct 20, 2016 | 57.61 | 57.61 | 56.91 | 57.04 | 2,363,119 | -0.54(-0.93%) |
Oct 19, 2016 | 57.91 | 57.94 | 57.30 | 57.57 | 1,700,765 | -0.33(-0.57%) |
Oct 18, 2016 | 57.97 | 58.16 | 57.72 | 57.91 | 1,668,830 | +0.28(+0.49%) |
Oct 17, 2016 | 58.14 | 58.14 | 57.57 | 57.62 | 3,518,334 | -0.38(-0.66%) |
Oct 14, 2016 | 58.39 | 58.64 | 57.97 | 58.01 | 2,987,160 | -0.22(-0.38%) |
Oct 13, 2016 | 58.44 | 58.45 | 57.71 | 58.23 | 2,353,550 | -0.52(-0.89%) |
Oct 12, 2016 | 58.40 | 58.95 | 58.30 | 58.75 | 1,349,468 | +0.31(+0.54%) |
Oct 11, 2016 | 58.76 | 58.80 | 58.22 | 58.44 | 2,105,297 | -0.32(-0.55%) |
Oct 10, 2016 | 58.78 | 59.21 | 58.57 | 58.76 | 2,157,520 | +0.10(+0.17%) |
Oct 07, 2016 | 58.44 | 59.05 | 58.32 | 58.66 | 2,851,193 | +0.28(+0.49%) |
Oct 06, 2016 | 58.35 | 58.53 | 58.00 | 58.37 | 2,197,895 | -0.16(-0.28%) |
Oct 05, 2016 | 58.59 | 58.76 | 57.85 | 58.54 | 3,177,308 | +0.02(+0.04%) |
Oct 04, 2016 | 59.17 | 59.27 | 58.43 | 58.51 | 2,084,578 | -0.85(-1.42%) |
Oct 03, 2016 | 59.33 | 59.49 | 59.03 | 59.36 | 1,707,365 | -0.17(-0.28%) |
Sep 30, 2016 | 59.50 | 59.95 | 59.50 | 59.53 | 1,876,887 | +0.16(+0.27%) |
Sep 29, 2016 | 59.79 | 59.99 | 59.34 | 59.37 | 1,098,798 | -0.43(-0.72%) |
Sep 28, 2016 | 59.46 | 59.85 | 59.43 | 59.80 | 1,454,456 | +0.34(+0.57%) |
Sep 27, 2016 | 59.67 | 59.73 | 59.21 | 59.46 | 1,074,267 | -0.01(-0.01%) |
Sep 26, 2016 | 59.55 | 59.67 | 59.36 | 59.47 | 1,575,993 | -0.25(-0.41%) |
Sep 23, 2016 | 59.86 | 60.01 | 59.69 | 59.71 | 1,015,074 | -0.39(-0.65%) |
Sep 22, 2016 | 59.87 | 60.24 | 59.77 | 60.10 | 2,730,959 | +0.49(+0.83%) |
Sep 21, 2016 | 59.46 | 59.71 | 59.09 | 59.61 | 2,059,123 | +0.23(+0.39%) |
Sep 20, 2016 | 60.38 | 60.46 | 59.37 | 59.38 | 1,885,779 | -0.68(-1.14%) |
Sep 19, 2016 | 59.96 | 60.35 | 59.81 | 60.06 | 1,486,363 | +0.12(+0.19%) |
Sep 16, 2016 | 59.86 | 60.17 | 59.62 | 59.95 | 2,547,277 | -0.18(-0.31%) |
Sep 15, 2016 | 59.76 | 60.32 | 59.73 | 60.13 | 3,779,380 | +0.13(+0.22%) |
Sep 14, 2016 | 60.16 | 60.50 | 59.80 | 60.00 | 2,996,304 | -0.03(-0.05%) |
Sep 13, 2016 | 60.39 | 60.75 | 59.86 | 60.03 | 2,121,921 | -0.77(-1.26%) |
Sep 12, 2016 | 59.38 | 60.99 | 59.36 | 60.80 | 3,180,064 | +1.54(+2.59%) |
Sep 09, 2016 | 61.08 | 61.09 | 59.27 | 59.27 | 3,652,024 | -2.20(-3.58%) |
Sep 08, 2016 | 61.92 | 62.02 | 61.41 | 61.46 | 2,660,875 | -0.62(-1.00%) |
Sep 07, 2016 | 63.20 | 63.30 | 61.98 | 62.09 | 2,664,030 | -1.35(-2.13%) |
Sep 06, 2016 | 63.37 | 63.61 | 63.12 | 63.44 | 1,229,759 | +0.11(+0.17%) |
Sep 02, 2016 | 63.14 | 63.33 | 63.33 | 63.33 | 1,373,667 | +0.56(+0.89%) |
Sep 01, 2016 | 62.92 | 63.04 | 62.48 | 62.77 | 2,008,237 | -0.40(-0.63%) |
Aug 31, 2016 | 62.92 | 63.25 | 62.69 | 63.17 | 1,652,276 | +0.33(+0.53%) |
Aug 30, 2016 | 63.31 | 63.55 | 62.75 | 62.84 | 2,130,356 | -0.62(-0.98%) |
Aug 29, 2016 | 63.00 | 63.55 | 62.93 | 63.46 | 2,915,138 | +0.56(+0.90%) |
Aug 26, 2016 | 63.22 | 63.66 | 62.78 | 62.90 | 1,957,646 | -0.34(-0.54%) |
Aug 25, 2016 | 62.91 | 63.87 | 62.91 | 63.24 | 2,192,989 | +0.37(+0.58%) |
Aug 24, 2016 | 63.11 | 63.19 | 62.51 | 62.87 | 1,410,135 | -0.27(-0.42%) |
Aug 23, 2016 | 63.41 | 63.51 | 62.84 | 63.14 | 1,112,796 | -0.27(-0.43%) |
Aug 22, 2016 | 63.45 | 63.64 | 63.16 | 63.41 | 1,962,288 | +0.01(+0.01%) |
Aug 19, 2016 | 63.26 | 63.48 | 62.83 | 63.41 | 2,814,391 | +0.02(+0.02%) |
Aug 18, 2016 | 62.99 | 63.41 | 62.87 | 63.39 | 2,189,263 | +0.34(+0.54%) |
Aug 17, 2016 | 63.19 | 63.60 | 62.43 | 63.05 | 2,707,437 | +0.09(+0.15%) |
Aug 16, 2016 | 63.55 | 63.65 | 62.91 | 62.96 | 1,622,903 | -0.72(-1.13%) |
Aug 15, 2016 | 63.67 | 64.01 | 63.51 | 63.67 | 1,920,569 | -0.11(-0.17%) |
Aug 12, 2016 | 63.76 | 64.15 | 63.64 | 63.78 | 1,413,332 | +0.05(+0.08%) |
Aug 11, 2016 | 63.51 | 64.35 | 63.38 | 63.73 | 2,406,454 | +0.38(+0.60%) |
Aug 10, 2016 | 63.40 | 63.63 | 63.23 | 63.35 | 1,103,859 | -0.02(-0.02%) |
Aug 09, 2016 | 63.32 | 63.54 | 63.13 | 63.36 | 1,373,667 | +0.05(+0.07%) |
Aug 08, 2016 | 63.29 | 63.34 | 62.57 | 63.32 | 2,142,944 | +0.16(+0.25%) |
Aug 05, 2016 | 63.25 | 63.83 | 62.90 | 63.16 | 3,261,326 | +0.22(+0.35%) |
Aug 04, 2016 | 62.95 | 64.22 | 62.66 | 62.93 | 3,473,374 | +1.02(+1.65%) |
Aug 03, 2016 | 62.53 | 62.58 | 61.52 | 61.91 | 3,051,450 | -0.60(-0.97%) |
Aug 02, 2016 | 62.90 | 63.05 | 62.32 | 62.51 | 1,612,372 | -0.38(-0.61%) |
Aug 01, 2016 | 63.09 | 63.21 | 62.63 | 62.90 | 2,625,819 | -0.26(-0.41%) |
Jul 29, 2016 | 62.55 | 63.45 | 62.46 | 63.16 | 2,545,014 | +0.70(+1.12%) |
Jul 28, 2016 | 62.12 | 62.55 | 61.97 | 62.45 | 2,559,113 | +0.40(+0.64%) |
Jul 27, 2016 | 63.10 | 63.21 | 61.91 | 62.06 | 3,951,242 | -1.20(-1.90%) |
Jul 26, 2016 | 63.77 | 64.16 | 63.20 | 63.25 | 2,047,800 | -0.51(-0.80%) |
Jul 25, 2016 | 63.22 | 63.88 | 63.19 | 63.77 | 2,034,001 | +0.50(+0.78%) |
Jul 22, 2016 | 63.20 | 63.28 | 62.81 | 63.27 | 2,037,633 | +0.29(+0.46%) |
Jul 21, 2016 | 62.99 | 63.33 | 62.72 | 62.98 | 3,514,948 | +0.17(+0.27%) |
Jul 20, 2016 | 66.35 | 66.43 | 62.76 | 62.81 | 10,876,554 | -3.60(-5.43%) |
Jul 19, 2016 | 65.35 | 66.55 | 65.21 | 66.42 | 4,149,016 | +1.05(+1.60%) |
Jul 18, 2016 | 65.63 | 65.95 | 65.21 | 65.37 | 4,298,176 | -0.29(-0.44%) |
Jul 15, 2016 | 65.26 | 65.84 | 64.85 | 65.66 | 10,910,381 | +0.51(+0.79%) |
Jul 14, 2016 | 63.38 | 65.44 | 63.38 | 65.15 | 9,877,124 | +1.69(+2.66%) |
Jul 13, 2016 | 62.36 | 63.60 | 62.19 | 63.46 | 3,941,650 | +1.21(+1.95%) |
Jul 12, 2016 | 62.35 | 62.57 | 62.03 | 62.25 | 2,552,940 | -0.13(-0.21%) |
Jul 11, 2016 | 62.99 | 63.03 | 62.28 | 62.38 | 2,891,744 | -0.73(-1.15%) |
Jul 08, 2016 | 63.06 | 63.16 | 62.82 | 63.10 | 2,364,920 | +0.28(+0.45%) |
Jul 07, 2016 | 63.33 | 63.52 | 62.61 | 62.82 | 2,449,638 | -0.16(-0.25%) |
Jul 06, 2016 | 62.74 | 63.29 | 62.61 | 62.98 | 3,848,014 | +0.17(+0.27%) |
Jul 05, 2016 | 62.25 | 63.06 | 61.88 | 62.81 | 3,823,427 | +0.50(+0.81%) |
Jul 01, 2016 | 62.19 | 62.31 | 62.31 | 62.31 | 4,984,457 | -0.04(-0.06%) |
Jun 30, 2016 | 59.24 | 63.05 | 59.22 | 62.35 | 11,950,760 | +3.12(+5.26%) |
Jun 29, 2016 | 58.47 | 59.34 | 58.05 | 59.23 | 3,978,071 | +1.08(+1.85%) |
Jun 28, 2016 | 58.73 | 58.89 | 57.71 | 58.15 | 2,740,845 | -0.51(-0.87%) |
Jun 27, 2016 | 58.63 | 59.00 | 58.34 | 58.67 | 3,371,574 | -0.27(-0.47%) |
Jun 24, 2016 | 58.35 | 59.43 | 58.16 | 58.94 | 3,840,388 | -0.49(-0.82%) |
Jun 23, 2016 | 59.36 | 59.43 | 58.92 | 59.43 | 1,280,904 | +0.37(+0.62%) |
Jun 22, 2016 | 59.09 | 59.30 | 58.93 | 59.06 | 1,573,634 | +0.02(+0.03%) |
Jun 21, 2016 | 58.89 | 59.34 | 58.76 | 59.05 | 2,272,729 | +0.36(+0.61%) |
Jun 20, 2016 | 58.85 | 59.15 | 58.66 | 58.69 | 1,935,992 | +0.07(+0.12%) |
Jun 17, 2016 | 58.77 | 58.78 | 57.99 | 58.62 | 2,440,641 | -0.20(-0.34%) |
Jun 16, 2016 | 58.24 | 58.99 | 58.11 | 58.82 | 2,279,386 | +0.55(+0.94%) |
Jun 15, 2016 | 58.71 | 58.85 | 57.89 | 58.27 | 2,601,039 | -0.44(-0.74%) |
Jun 14, 2016 | 58.47 | 58.96 | 57.89 | 58.70 | 2,963,536 | -0.02(-0.03%) |
Jun 13, 2016 | 59.56 | 59.76 | 58.64 | 58.72 | 3,215,624 | -0.93(-1.56%) |
Jun 10, 2016 | 59.06 | 59.70 | 59.01 | 59.65 | 5,139,123 | +0.33(+0.55%) |
Jun 09, 2016 | 58.06 | 59.33 | 58.00 | 59.32 | 4,098,700 | +1.23(+2.12%) |
Jun 08, 2016 | 57.40 | 58.26 | 57.33 | 58.09 | 2,687,394 | +0.70(+1.22%) |
Jun 07, 2016 | 56.91 | 57.62 | 56.81 | 57.39 | 2,581,575 | +0.49(+0.86%) |
Jun 06, 2016 | 57.37 | 57.53 | 56.76 | 56.90 | 1,463,382 | -0.47(-0.81%) |
Jun 03, 2016 | 56.94 | 57.69 | 56.94 | 57.37 | 2,143,611 | +0.46(+0.81%) |
Jun 02, 2016 | 57.10 | 57.13 | 56.70 | 56.91 | 1,590,199 | -0.28(-0.49%) |
Jun 01, 2016 | 56.81 | 57.46 | 56.77 | 57.19 | 2,788,843 | +0.40(+0.71%) |
May 31, 2016 | 56.87 | 57.21 | 56.51 | 56.79 | 4,167,695 | -0.09(-0.16%) |
May 27, 2016 | 57.25 | 56.88 | 56.88 | 56.88 | 1,878,797 | -0.26(-0.45%) |
May 26, 2016 | 56.74 | 57.34 | 56.73 | 57.14 | 2,201,205 | +0.44(+0.78%) |
May 25, 2016 | 56.67 | 56.98 | 56.51 | 56.70 | 1,949,993 | +0.08(+0.13%) |
May 24, 2016 | 56.47 | 56.89 | 56.31 | 56.62 | 2,318,692 | +0.18(+0.32%) |
May 23, 2016 | 56.36 | 56.93 | 56.33 | 56.44 | 2,292,981 | +0.08(+0.15%) |
May 20, 2016 | 57.05 | 57.05 | 56.21 | 56.36 | 3,411,138 | -0.71(-1.25%) |
May 19, 2016 | 56.76 | 57.14 | 56.54 | 57.07 | 2,474,952 | +0.15(+0.27%) |
May 18, 2016 | 57.12 | 57.22 | 56.17 | 56.92 | 4,189,492 | -0.29(-0.50%) |
May 17, 2016 | 58.35 | 58.66 | 56.99 | 57.21 | 2,768,338 | -1.37(-2.34%) |
May 16, 2016 | 58.41 | 58.74 | 58.23 | 58.58 | 2,139,188 | +0.03(+0.05%) |
May 13, 2016 | 58.49 | 59.12 | 58.37 | 58.55 | 3,135,856 | -0.09(-0.16%) |
May 12, 2016 | 58.19 | 58.81 | 58.12 | 58.64 | 2,863,904 | +0.86(+1.48%) |
May 11, 2016 | 57.84 | 58.34 | 57.70 | 57.78 | 2,558,991 | -0.14(-0.25%) |
May 10, 2016 | 57.39 | 57.93 | 57.34 | 57.93 | 2,642,491 | +0.78(+1.37%) |
May 09, 2016 | 56.89 | 57.41 | 56.67 | 57.15 | 2,770,852 | +0.24(+0.43%) |
May 06, 2016 | 56.82 | 57.11 | 55.90 | 56.90 | 3,983,031 | -0.02(-0.04%) |
May 05, 2016 | 57.57 | 58.15 | 56.80 | 56.93 | 4,480,592 | -1.49(-2.56%) |
May 04, 2016 | 58.06 | 58.67 | 58.05 | 58.42 | 4,034,466 | +0.13(+0.22%) |
May 03, 2016 | 58.50 | 58.88 | 58.14 | 58.29 | 2,469,548 | -0.45(-0.76%) |