Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 73.35 | 75.13 | 73.09 | 74.60 | 3,403,780 | +1.48(+2.03%) |
Nov 29, 2017 | 72.66 | 73.40 | 72.58 | 73.12 | 1,863,170 | +0.70(+0.96%) |
Nov 28, 2017 | 71.36 | 72.51 | 71.36 | 72.42 | 1,999,742 | +1.30(+1.82%) |
Nov 27, 2017 | 70.81 | 71.24 | 70.73 | 71.13 | 1,276,830 | +0.36(+0.51%) |
Nov 24, 2017 | 70.83 | 71.24 | 70.73 | 70.77 | 763,649 | -0.04(-0.06%) |
Nov 22, 2017 | 70.98 | 71.25 | 70.69 | 70.81 | 1,248,404 | -0.27(-0.38%) |
Nov 21, 2017 | 70.80 | 71.29 | 70.65 | 71.08 | 2,041,862 | +0.66(+0.94%) |
Nov 20, 2017 | 70.36 | 70.64 | 70.14 | 70.42 | 1,470,851 | +0.17(+0.24%) |
Nov 17, 2017 | 70.00 | 70.41 | 69.76 | 70.25 | 1,662,959 | +0.05(+0.08%) |
Nov 16, 2017 | 70.42 | 70.81 | 70.03 | 70.20 | 1,907,979 | -0.23(-0.33%) |
Nov 15, 2017 | 70.61 | 71.07 | 70.35 | 70.43 | 2,048,617 | -0.56(-0.79%) |
Nov 14, 2017 | 71.10 | 71.55 | 70.95 | 70.99 | 1,398,802 | -0.01(-0.01%) |
Nov 13, 2017 | 70.86 | 71.20 | 70.83 | 71.00 | 1,467,214 | +0.13(+0.19%) |
Nov 10, 2017 | 70.48 | 71.04 | 70.16 | 70.87 | 1,801,665 | +0.05(+0.08%) |
Nov 09, 2017 | 72.00 | 72.26 | 70.17 | 70.82 | 2,355,082 | -1.42(-1.97%) |
Nov 08, 2017 | 71.73 | 72.70 | 71.26 | 72.24 | 2,846,333 | +0.11(+0.15%) |
Nov 07, 2017 | 71.23 | 72.35 | 71.18 | 72.13 | 2,997,783 | +1.02(+1.43%) |
Nov 06, 2017 | 70.35 | 71.19 | 70.17 | 71.12 | 1,944,737 | +0.85(+1.22%) |
Nov 03, 2017 | 69.94 | 71.43 | 69.93 | 70.26 | 2,901,962 | -0.21(-0.30%) |
Nov 02, 2017 | 70.58 | 71.82 | 67.86 | 70.48 | 5,333,878 | +4.31(+6.51%) |
Nov 01, 2017 | 66.37 | 66.74 | 66.12 | 66.17 | 2,119,411 | -0.12(-0.19%) |
Oct 31, 2017 | 66.62 | 66.92 | 66.24 | 66.29 | 2,184,653 | -0.45(-0.68%) |
Oct 30, 2017 | 66.71 | 66.93 | 66.19 | 66.75 | 2,275,314 | -0.25(-0.37%) |
Oct 27, 2017 | 67.66 | 67.72 | 66.90 | 67.00 | 2,356,045 | -0.56(-0.83%) |
Oct 26, 2017 | 66.97 | 67.81 | 66.97 | 67.56 | 2,055,085 | +1.07(+1.61%) |
Oct 25, 2017 | 66.78 | 67.06 | 66.05 | 66.49 | 2,254,646 | -0.60(-0.89%) |
Oct 24, 2017 | 67.28 | 67.44 | 66.98 | 67.08 | 1,570,922 | -0.19(-0.28%) |
Oct 23, 2017 | 67.91 | 68.01 | 67.25 | 67.27 | 1,903,890 | -0.55(-0.81%) |
Oct 20, 2017 | 67.72 | 67.82 | 67.41 | 67.82 | 1,427,742 | +0.31(+0.46%) |
Oct 19, 2017 | 67.62 | 67.81 | 66.96 | 67.51 | 1,939,509 | -0.18(-0.26%) |
Oct 18, 2017 | 68.00 | 68.26 | 67.67 | 67.69 | 1,452,333 | -0.15(-0.22%) |
Oct 17, 2017 | 67.77 | 68.38 | 67.70 | 67.84 | 1,584,321 | -0.02(-0.03%) |
Oct 16, 2017 | 68.13 | 68.37 | 67.62 | 67.86 | 1,673,685 | +0.01(+0.01%) |
Oct 13, 2017 | 68.09 | 68.12 | 67.57 | 67.85 | 1,725,188 | -0.19(-0.27%) |
Oct 12, 2017 | 68.12 | 68.43 | 67.92 | 68.04 | 1,882,402 | -0.20(-0.30%) |
Oct 11, 2017 | 67.85 | 68.59 | 67.85 | 68.24 | 2,018,446 | +0.41(+0.60%) |
Oct 10, 2017 | 67.74 | 68.33 | 67.44 | 67.83 | 1,575,349 | +0.16(+0.24%) |
Oct 09, 2017 | 67.63 | 67.93 | 67.33 | 67.67 | 1,616,151 | +0.06(+0.09%) |
Oct 06, 2017 | 66.54 | 67.82 | 66.40 | 67.61 | 3,086,562 | +1.20(+1.81%) |
Oct 05, 2017 | 65.99 | 66.70 | 65.89 | 66.41 | 1,913,784 | +0.43(+0.65%) |
Oct 04, 2017 | 65.92 | 66.18 | 65.82 | 65.98 | 1,595,278 | +0.16(+0.24%) |
Oct 03, 2017 | 65.72 | 66.24 | 65.72 | 65.82 | 2,224,558 | +0.15(+0.23%) |
Oct 02, 2017 | 65.33 | 65.91 | 65.33 | 65.67 | 2,420,135 | +0.12(+0.19%) |
Sep 29, 2017 | 65.45 | 65.84 | 65.19 | 65.54 | 2,181,278 | +0.10(+0.15%) |
Sep 28, 2017 | 64.70 | 65.62 | 64.65 | 65.45 | 2,706,735 | +0.36(+0.55%) |
Sep 27, 2017 | 65.67 | 64.72 | 65.09 | 3,556,029 | -0.27(-0.41%) | |
Sep 26, 2017 | 65.86 | 66.01 | 65.28 | 65.36 | 2,590,502 | -0.49(-0.74%) |
Sep 25, 2017 | 67.29 | 67.29 | 65.34 | 65.85 | 4,275,546 | -1.80(-2.66%) |
Sep 22, 2017 | 68.10 | 68.10 | 67.49 | 67.65 | 1,630,611 | -0.45(-0.67%) |
Sep 21, 2017 | 68.16 | 68.29 | 67.82 | 68.10 | 1,426,433 | +0.10(+0.14%) |
Sep 20, 2017 | 67.59 | 68.24 | 67.57 | 68.00 | 1,707,422 | +0.54(+0.81%) |
Sep 19, 2017 | 67.41 | 67.53 | 66.82 | 67.46 | 1,621,974 | +0.04(+0.07%) |
Sep 18, 2017 | 67.10 | 67.65 | 67.09 | 67.41 | 2,463,469 | +0.41(+0.61%) |
Sep 15, 2017 | 68.76 | 68.76 | 66.98 | 67.00 | 6,449,638 | -1.70(-2.48%) |
Sep 14, 2017 | 68.75 | 69.08 | 68.55 | 68.71 | 2,024,184 | +0.03(+0.04%) |
Sep 13, 2017 | 68.65 | 69.08 | 68.47 | 68.68 | 1,506,519 | -0.04(-0.05%) |
Sep 12, 2017 | 69.20 | 69.37 | 68.39 | 68.71 | 2,032,625 | -0.56(-0.81%) |
Sep 11, 2017 | 68.40 | 69.58 | 68.34 | 69.28 | 1,881,390 | +1.18(+1.73%) |
Sep 08, 2017 | 68.05 | 68.64 | 67.98 | 68.10 | 1,545,511 | +0.01(+0.01%) |
Sep 07, 2017 | 67.95 | 68.40 | 67.81 | 68.09 | 1,375,112 | +0.23(+0.34%) |
Sep 06, 2017 | 68.02 | 68.13 | 67.50 | 67.86 | 1,792,416 | -0.10(-0.14%) |
Sep 05, 2017 | 67.90 | 68.45 | 67.85 | 67.96 | 2,483,311 | -0.28(-0.40%) |
Sep 01, 2017 | 68.55 | 68.99 | 68.15 | 68.23 | 1,542,931 | -0.17(-0.25%) |
Aug 31, 2017 | 67.76 | 68.50 | 67.53 | 68.40 | 2,172,768 | +0.71(+1.05%) |
Aug 30, 2017 | 67.72 | 68.12 | 67.52 | 67.69 | 1,861,713 | -0.06(-0.09%) |
Aug 29, 2017 | 67.68 | 67.81 | 67.39 | 67.75 | 1,351,736 | -0.11(-0.16%) |
Aug 28, 2017 | 67.79 | 67.90 | 67.40 | 67.86 | 1,418,242 | +0.34(+0.50%) |
Aug 25, 2017 | 68.18 | 68.20 | 67.50 | 67.52 | 1,335,109 | -0.38(-0.56%) |
Aug 24, 2017 | 68.15 | 68.19 | 67.70 | 67.90 | 1,255,856 | -0.13(-0.20%) |
Aug 23, 2017 | 67.98 | 68.20 | 67.70 | 68.04 | 1,509,403 | -0.12(-0.18%) |
Aug 22, 2017 | 67.68 | 68.30 | 67.58 | 68.16 | 1,365,056 | +0.62(+0.92%) |
Aug 21, 2017 | 67.32 | 67.77 | 67.17 | 67.54 | 1,376,039 | +0.39(+0.58%) |
Aug 18, 2017 | 67.17 | 67.43 | 66.78 | 67.15 | 2,306,265 | -0.12(-0.17%) |
Aug 17, 2017 | 67.90 | 68.42 | 67.25 | 67.26 | 1,905,996 | -0.78(-1.15%) |
Aug 16, 2017 | 68.08 | 68.67 | 67.90 | 68.05 | 1,683,412 | +0.03(+0.04%) |
Aug 15, 2017 | 68.00 | 68.21 | 67.73 | 68.02 | 1,662,575 | +0.10(+0.14%) |
Aug 14, 2017 | 67.76 | 68.09 | 67.51 | 67.92 | 2,382,549 | +0.64(+0.95%) |
Aug 11, 2017 | 67.18 | 67.80 | 67.02 | 67.28 | 2,452,674 | +0.18(+0.27%) |
Aug 10, 2017 | 66.60 | 67.45 | 66.41 | 67.10 | 2,537,680 | +0.26(+0.39%) |
Aug 09, 2017 | 66.01 | 66.88 | 65.69 | 66.84 | 2,063,243 | +0.77(+1.17%) |
Aug 08, 2017 | 66.52 | 66.67 | 66.03 | 66.07 | 1,583,215 | -0.70(-1.05%) |
Aug 07, 2017 | 66.80 | 66.82 | 66.24 | 66.77 | 1,931,307 | -0.04(-0.05%) |
Aug 04, 2017 | 66.84 | 66.06 | 66.81 | 2,551,737 | +0.15(+0.23%) | |
Aug 03, 2017 | 66.94 | 68.09 | 66.35 | 66.66 | 3,613,928 | -1.57(-2.30%) |
Aug 02, 2017 | 67.17 | 68.22 | 67.13 | 68.22 | 2,365,656 | +0.97(+1.44%) |
Aug 01, 2017 | 67.51 | 67.96 | 67.04 | 67.25 | 2,037,779 | +0.04(+0.07%) |
Jul 31, 2017 | 67.05 | 67.39 | 66.80 | 67.21 | 2,398,660 | +0.43(+0.64%) |
Jul 28, 2017 | 67.15 | 67.23 | 66.22 | 66.78 | 2,302,764 | -0.54(-0.81%) |
Jul 27, 2017 | 66.30 | 67.34 | 66.19 | 67.33 | 2,338,118 | +0.91(+1.37%) |
Jul 26, 2017 | 66.66 | 66.66 | 66.04 | 66.42 | 1,661,738 | -0.19(-0.28%) |
Jul 25, 2017 | 66.78 | 67.17 | 66.35 | 66.60 | 1,901,487 | +0.19(+0.28%) |
Jul 24, 2017 | 66.56 | 66.71 | 66.35 | 66.42 | 1,380,903 | -0.13(-0.20%) |
Jul 21, 2017 | 66.16 | 66.86 | 66.16 | 66.55 | 1,531,157 | +0.11(+0.16%) |
Jul 20, 2017 | 66.16 | 66.60 | 66.04 | 66.44 | 2,204,592 | +0.42(+0.63%) |
Jul 19, 2017 | 65.80 | 66.11 | 65.70 | 66.03 | 1,498,239 | +0.35(+0.53%) |
Jul 18, 2017 | 65.46 | 65.70 | 65.05 | 65.68 | 1,466,558 | +0.17(+0.26%) |
Jul 17, 2017 | 65.44 | 65.72 | 65.22 | 65.51 | 1,156,632 | -0.03(-0.04%) |
Jul 14, 2017 | 65.38 | 65.67 | 65.36 | 65.54 | 1,545,498 | +0.16(+0.25%) |
Jul 13, 2017 | 66.00 | 66.00 | 64.93 | 65.38 | 1,642,478 | -0.61(-0.92%) |
Jul 12, 2017 | 65.79 | 66.19 | 65.78 | 65.98 | 1,663,378 | +0.38(+0.58%) |
Jul 11, 2017 | 65.24 | 65.99 | 65.16 | 65.60 | 3,486,400 | +0.38(+0.58%) |
Jul 10, 2017 | 65.15 | 65.30 | 64.88 | 65.22 | 2,758,798 | +0.04(+0.07%) |
Jul 07, 2017 | 64.53 | 65.40 | 64.48 | 65.17 | 2,424,542 | +0.74(+1.16%) |
Jul 06, 2017 | 64.56 | 64.58 | 64.19 | 64.43 | 2,637,492 | -0.38(-0.59%) |
Jul 05, 2017 | 65.03 | 65.10 | 64.28 | 64.81 | 3,549,749 | -0.24(-0.37%) |
Jul 03, 2017 | 65.27 | 65.66 | 65.04 | 65.05 | 3,035,756 | -0.36(-0.56%) |
Jun 30, 2017 | 65.22 | 65.76 | 65.22 | 65.41 | 1,947,424 | +0.27(+0.42%) |
Jun 29, 2017 | 65.75 | 65.75 | 64.76 | 65.14 | 1,433,089 | -0.62(-0.94%) |
Jun 28, 2017 | 65.98 | 66.04 | 65.70 | 65.76 | 1,332,121 | +0.16(+0.24%) |
Jun 27, 2017 | 66.25 | 66.48 | 65.53 | 65.60 | 1,577,844 | -0.68(-1.03%) |
Jun 26, 2017 | 66.53 | 66.91 | 66.19 | 66.28 | 1,129,781 | -0.07(-0.11%) |
Jun 23, 2017 | 66.36 | 66.82 | 66.23 | 66.35 | 2,758,563 | +0.25(+0.38%) |
Jun 22, 2017 | 66.01 | 66.35 | 65.68 | 66.10 | 1,790,488 | +0.12(+0.19%) |
Jun 21, 2017 | 65.62 | 66.20 | 65.50 | 65.98 | 2,878,656 | +0.43(+0.66%) |
Jun 20, 2017 | 65.53 | 65.85 | 65.25 | 65.54 | 3,189,644 | -0.02(-0.03%) |
Jun 19, 2017 | 64.66 | 65.66 | 64.59 | 65.56 | 2,478,701 | +1.02(+1.58%) |
Jun 16, 2017 | 64.44 | 64.75 | 64.24 | 64.54 | 2,401,835 | +0.15(+0.23%) |
Jun 15, 2017 | 64.44 | 64.46 | 64.08 | 64.39 | 1,410,382 | -0.38(-0.59%) |
Jun 14, 2017 | 64.79 | 64.87 | 64.37 | 64.77 | 1,777,950 | +0.33(+0.51%) |
Jun 13, 2017 | 63.90 | 64.60 | 63.67 | 64.44 | 2,266,647 | +0.67(+1.06%) |
Jun 12, 2017 | 64.72 | 64.89 | 62.88 | 63.77 | 4,184,137 | -1.06(-1.63%) |
Jun 09, 2017 | 65.54 | 65.94 | 64.63 | 64.83 | 2,303,591 | -0.77(-1.18%) |
Jun 08, 2017 | 65.99 | 65.30 | 65.60 | 3,769,724 | -0.26(-0.39%) | |
Jun 07, 2017 | 66.07 | 66.07 | 65.51 | 65.86 | 1,943,500 | -0.05(-0.08%) |
Jun 06, 2017 | 65.74 | 66.03 | 65.49 | 65.91 | 2,430,141 | +0.11(+0.16%) |
Jun 05, 2017 | 65.61 | 66.03 | 65.53 | 65.80 | 2,888,622 | +0.19(+0.28%) |
Jun 02, 2017 | 65.42 | 65.87 | 65.29 | 65.62 | 2,032,053 | +0.14(+0.22%) |
Jun 01, 2017 | 64.42 | 65.47 | 64.35 | 65.47 | 2,555,266 | +1.06(+1.64%) |
May 31, 2017 | 64.26 | 64.52 | 64.19 | 64.42 | 1,904,764 | +0.20(+0.32%) |
May 30, 2017 | 63.97 | 64.25 | 63.82 | 64.21 | 3,891,289 | +0.28(+0.44%) |
May 26, 2017 | 63.97 | 64.31 | 63.82 | 63.93 | 1,507,607 | -0.04(-0.06%) |
May 25, 2017 | 63.99 | 64.15 | 63.77 | 63.97 | 1,527,674 | +0.16(+0.25%) |
May 24, 2017 | 62.93 | 63.98 | 62.79 | 63.81 | 2,258,548 | +0.91(+1.45%) |
May 23, 2017 | 63.03 | 63.07 | 62.72 | 62.89 | 2,305,440 | -0.08(-0.13%) |
May 22, 2017 | 62.30 | 63.08 | 62.08 | 62.97 | 2,802,977 | +0.83(+1.34%) |
May 19, 2017 | 61.53 | 62.48 | 61.32 | 62.14 | 5,523,269 | +0.86(+1.40%) |
May 18, 2017 | 61.32 | 61.57 | 61.11 | 61.28 | 3,540,012 | -0.05(-0.09%) |
May 17, 2017 | 61.50 | 61.52 | 61.00 | 61.33 | 2,028,040 | -0.17(-0.27%) |
May 16, 2017 | 61.68 | 61.87 | 61.46 | 61.50 | 2,751,703 | +0.12(+0.19%) |
May 15, 2017 | 61.10 | 61.48 | 60.96 | 61.39 | 1,826,697 | +0.28(+0.46%) |
May 12, 2017 | 61.28 | 61.50 | 61.07 | 61.10 | 1,671,442 | -0.20(-0.33%) |
May 11, 2017 | 61.52 | 61.56 | 60.72 | 61.31 | 3,393,224 | +0.22(+0.36%) |
May 10, 2017 | 60.85 | 61.36 | 60.85 | 61.08 | 2,280,426 | +0.11(+0.17%) |
May 09, 2017 | 61.35 | 61.49 | 60.95 | 60.98 | 2,757,133 | -0.34(-0.55%) |
May 08, 2017 | 61.22 | 61.57 | 61.19 | 61.31 | 3,304,202 | -0.14(-0.23%) |
May 05, 2017 | 61.19 | 61.55 | 60.92 | 61.46 | 3,304,170 | +0.28(+0.46%) |
May 04, 2017 | 60.33 | 61.19 | 60.22 | 61.17 | 4,232,036 | +0.65(+1.07%) |
May 03, 2017 | 59.57 | 61.02 | 59.35 | 60.53 | 5,461,059 | +1.69(+2.88%) |
May 02, 2017 | 58.49 | 58.83 | 58.31 | 58.83 | 3,654,249 | +0.52(+0.90%) |
May 01, 2017 | 58.28 | 58.54 | 58.17 | 58.31 | 2,520,616 | +0.00(+0.00%) |
Apr 28, 2017 | 58.37 | 58.47 | 57.96 | 58.31 | 2,614,192 | -0.23(-0.39%) |
Apr 27, 2017 | 58.71 | 59.14 | 58.48 | 58.54 | 2,802,237 | +0.12(+0.20%) |
Apr 26, 2017 | 58.56 | 58.78 | 58.35 | 58.42 | 1,899,249 | -0.09(-0.15%) |
Apr 25, 2017 | 58.35 | 58.96 | 58.28 | 58.51 | 3,846,632 | +0.23(+0.40%) |
Apr 24, 2017 | 57.84 | 58.53 | 57.80 | 58.28 | 2,847,686 | +0.80(+1.39%) |
Apr 21, 2017 | 57.66 | 57.75 | 57.24 | 57.48 | 2,926,963 | -0.20(-0.34%) |
Apr 20, 2017 | 57.38 | 57.85 | 57.34 | 57.68 | 2,760,592 | +0.44(+0.77%) |
Apr 19, 2017 | 56.94 | 57.51 | 56.87 | 57.24 | 3,400,992 | +0.51(+0.91%) |
Apr 18, 2017 | 56.57 | 56.85 | 56.52 | 56.72 | 1,802,364 | +0.06(+0.11%) |
Apr 17, 2017 | 56.67 | 56.92 | 56.61 | 56.66 | 1,823,376 | +0.09(+0.16%) |
Apr 13, 2017 | 56.78 | 56.85 | 56.53 | 56.57 | 2,216,773 | -0.21(-0.37%) |
Apr 12, 2017 | 56.92 | 56.98 | 56.69 | 56.78 | 1,674,514 | -0.11(-0.19%) |
Apr 11, 2017 | 56.64 | 56.95 | 56.35 | 56.89 | 2,386,100 | +0.28(+0.50%) |
Apr 10, 2017 | 56.70 | 57.03 | 56.57 | 56.61 | 2,678,142 | -0.13(-0.23%) |
Apr 07, 2017 | 56.87 | 57.19 | 56.71 | 56.74 | 3,380,925 | -0.24(-0.42%) |
Apr 06, 2017 | 56.64 | 57.17 | 56.49 | 56.98 | 4,809,708 | +0.60(+1.06%) |
Apr 05, 2017 | 56.56 | 57.29 | 56.36 | 56.38 | 5,446,507 | +0.03(+0.05%) |
Apr 04, 2017 | 56.02 | 56.58 | 55.88 | 56.35 | 3,355,562 | +0.26(+0.46%) |
Apr 03, 2017 | 56.26 | 56.48 | 55.77 | 56.09 | 3,632,179 | -0.31(-0.55%) |
Mar 31, 2017 | 56.51 | 56.82 | 56.40 | 56.40 | 2,730,824 | -0.11(-0.19%) |
Mar 30, 2017 | 56.39 | 56.73 | 56.30 | 56.51 | 3,686,982 | -0.03(-0.05%) |
Mar 29, 2017 | 56.84 | 57.10 | 56.26 | 56.53 | 3,075,420 | -0.37(-0.65%) |
Mar 28, 2017 | 56.47 | 57.14 | 56.06 | 56.91 | 4,332,400 | +0.85(+1.51%) |
Mar 27, 2017 | 55.71 | 56.13 | 55.48 | 56.06 | 5,592,819 | -0.06(-0.11%) |
Mar 24, 2017 | 55.89 | 56.25 | 55.62 | 56.12 | 3,706,189 | +0.35(+0.63%) |
Mar 23, 2017 | 55.87 | 56.12 | 55.68 | 55.77 | 3,156,938 | -0.12(-0.22%) |
Mar 22, 2017 | 56.29 | 56.49 | 55.66 | 55.89 | 3,577,457 | -0.36(-0.64%) |
Mar 21, 2017 | 56.82 | 56.86 | 56.08 | 56.25 | 3,691,526 | -0.30(-0.53%) |
Mar 20, 2017 | 56.52 | 56.62 | 56.35 | 56.55 | 2,871,385 | +0.18(+0.31%) |
Mar 17, 2017 | 56.41 | 56.72 | 56.31 | 56.38 | 8,452,442 | +0.04(+0.08%) |
Mar 16, 2017 | 56.60 | 56.64 | 56.28 | 56.33 | 2,938,609 | -0.08(-0.14%) |
Mar 15, 2017 | 56.64 | 56.71 | 55.83 | 56.41 | 3,287,444 | -0.04(-0.06%) |
Mar 14, 2017 | 56.76 | 56.92 | 56.30 | 56.45 | 2,268,695 | -0.38(-0.67%) |
Mar 13, 2017 | 56.76 | 57.02 | 56.56 | 56.83 | 1,876,360 | +0.06(+0.11%) |
Mar 10, 2017 | 57.10 | 57.15 | 56.53 | 56.76 | 2,906,596 | +0.44(+0.78%) |
Mar 09, 2017 | 56.48 | 56.64 | 56.22 | 56.32 | 1,896,807 | -0.24(-0.42%) |
Mar 08, 2017 | 56.55 | 56.68 | 56.31 | 56.56 | 2,089,352 | +0.05(+0.09%) |
Mar 07, 2017 | 56.79 | 56.86 | 56.48 | 56.51 | 2,345,926 | -0.42(-0.74%) |
Mar 06, 2017 | 57.08 | 57.13 | 56.79 | 56.93 | 2,249,318 | -0.47(-0.81%) |
Mar 03, 2017 | 57.51 | 57.64 | 56.86 | 57.40 | 2,466,592 | -0.16(-0.28%) |
Mar 02, 2017 | 57.74 | 57.81 | 57.30 | 57.56 | 2,465,696 | -0.32(-0.55%) |
Mar 01, 2017 | 58.17 | 58.21 | 57.70 | 57.88 | 2,618,610 | +0.22(+0.38%) |
Feb 28, 2017 | 57.79 | 57.81 | 57.48 | 57.66 | 3,029,188 | -0.18(-0.31%) |
Feb 27, 2017 | 58.19 | 58.26 | 57.61 | 57.83 | 2,047,848 | -0.38(-0.65%) |
Feb 24, 2017 | 57.89 | 58.26 | 57.85 | 58.21 | 2,690,930 | +0.18(+0.30%) |
Feb 23, 2017 | 58.61 | 58.66 | 57.98 | 58.04 | 4,469,869 | -0.31(-0.53%) |
Feb 22, 2017 | 58.19 | 58.55 | 58.09 | 58.34 | 6,707,754 | -1.39(-2.32%) |
Feb 21, 2017 | 59.93 | 60.53 | 59.57 | 59.73 | 4,078,208 | -0.64(-1.07%) |
Feb 17, 2017 | 60.37 | 60.37 | 60.37 | 0 | -0.04(-0.06%) | |
Feb 16, 2017 | 60.73 | 60.82 | 60.09 | 60.41 | 2,230,659 | -0.19(-0.31%) |
Feb 15, 2017 | 60.32 | 60.85 | 60.22 | 60.60 | 1,801,736 | +0.06(+0.10%) |
Feb 14, 2017 | 60.24 | 60.64 | 60.13 | 60.53 | 2,204,712 | +0.41(+0.69%) |
Feb 13, 2017 | 60.15 | 60.89 | 59.84 | 60.12 | 4,987,118 | +0.10(+0.16%) |
Feb 10, 2017 | 59.46 | 60.26 | 59.21 | 60.02 | 3,614,748 | +0.54(+0.91%) |
Feb 09, 2017 | 58.78 | 60.01 | 58.27 | 59.48 | 3,382,373 | +0.71(+1.20%) |
Feb 08, 2017 | 58.64 | 58.96 | 58.52 | 58.78 | 2,806,915 | +0.09(+0.15%) |
Feb 07, 2017 | 58.68 | 59.03 | 58.60 | 58.69 | 1,694,714 | +0.17(+0.29%) |
Feb 06, 2017 | 58.29 | 58.67 | 58.27 | 58.52 | 1,400,169 | +0.06(+0.11%) |
Feb 03, 2017 | 58.26 | 58.72 | 58.11 | 58.46 | 2,105,766 | +0.49(+0.85%) |
Feb 02, 2017 | 57.30 | 58.12 | 57.10 | 57.96 | 1,761,534 | +0.71(+1.23%) |
Feb 01, 2017 | 57.80 | 58.04 | 57.20 | 57.26 | 2,297,695 | -0.58(-1.01%) |
Jan 31, 2017 | 57.96 | 58.19 | 57.47 | 57.84 | 3,674,835 | -0.13(-0.23%) |
Jan 30, 2017 | 58.11 | 58.19 | 57.45 | 57.97 | 2,065,645 | -0.19(-0.33%) |
Jan 27, 2017 | 57.51 | 58.21 | 57.29 | 58.17 | 2,245,430 | +0.53(+0.92%) |
Jan 26, 2017 | 57.89 | 58.07 | 57.63 | 57.64 | 2,436,466 | -0.26(-0.46%) |
Jan 25, 2017 | 57.88 | 58.44 | 57.81 | 57.90 | 3,175,189 | +0.24(+0.41%) |
Jan 24, 2017 | 57.04 | 57.75 | 57.04 | 57.66 | 2,188,281 | +0.81(+1.43%) |
Jan 23, 2017 | 56.78 | 56.92 | 55.04 | 56.85 | 3,971,956 | -0.15(-0.26%) |
Jan 20, 2017 | 56.67 | 57.08 | 56.53 | 57.00 | 2,440,211 | +0.49(+0.86%) |
Jan 19, 2017 | 57.03 | 57.06 | 56.34 | 56.52 | 1,757,496 | -0.29(-0.51%) |
Jan 18, 2017 | 56.88 | 56.96 | 56.50 | 56.81 | 1,849,696 | +0.17(+0.30%) |
Jan 17, 2017 | 56.72 | 57.10 | 56.46 | 56.64 | 1,808,146 | -0.43(-0.76%) |
Jan 13, 2017 | 57.07 | 57.07 | 57.07 | 0 | +0.00(+0.00%) | |
Jan 12, 2017 | 56.72 | 57.21 | 56.63 | 57.07 | 1,189,420 | +0.15(+0.26%) |
Jan 11, 2017 | 56.91 | 57.13 | 56.69 | 56.92 | 1,436,504 | -0.17(-0.29%) |
Jan 10, 2017 | 56.90 | 57.26 | 56.81 | 57.09 | 2,897,846 | +0.33(+0.59%) |
Jan 09, 2017 | 56.56 | 56.98 | 56.52 | 56.76 | 2,212,595 | +0.16(+0.28%) |
Jan 06, 2017 | 55.92 | 56.96 | 55.69 | 56.60 | 3,259,570 | +0.68(+1.21%) |
Jan 05, 2017 | 55.66 | 56.03 | 55.51 | 55.92 | 4,598,280 | +0.18(+0.33%) |
Jan 04, 2017 | 55.48 | 56.05 | 55.41 | 55.74 | 3,226,986 | +0.20(+0.36%) |
Jan 03, 2017 | 55.84 | 56.05 | 55.19 | 55.54 | 5,447,429 | -0.11(-0.19%) |
Dec 30, 2016 | 55.64 | 55.64 | 55.64 | 0 | -0.26(-0.47%) | |
Dec 29, 2016 | 55.84 | 56.18 | 55.83 | 55.90 | 1,618,060 | -0.08(-0.14%) |
Dec 28, 2016 | 56.28 | 56.45 | 55.90 | 55.98 | 2,071,673 | -0.27(-0.48%) |
Dec 27, 2016 | 56.24 | 56.66 | 56.12 | 56.26 | 1,596,785 | +0.19(+0.34%) |
Dec 23, 2016 | 56.06 | 56.06 | 56.06 | 0 | -0.21(-0.37%) | |
Dec 22, 2016 | 56.26 | 56.45 | 56.01 | 56.27 | 1,722,266 | -0.12(-0.22%) |
Dec 21, 2016 | 56.34 | 56.72 | 56.27 | 56.40 | 1,246,905 | -0.03(-0.05%) |
Dec 20, 2016 | 56.33 | 56.66 | 56.23 | 56.42 | 1,911,559 | +0.16(+0.28%) |
Dec 19, 2016 | 56.41 | 56.62 | 56.24 | 56.27 | 1,753,500 | -0.18(-0.33%) |
Dec 16, 2016 | 56.30 | 56.64 | 55.94 | 56.45 | 3,861,513 | +0.39(+0.69%) |
Dec 15, 2016 | 55.86 | 56.34 | 55.69 | 56.06 | 2,940,307 | -0.06(-0.11%) |
Dec 14, 2016 | 56.84 | 56.91 | 56.05 | 56.12 | 3,048,905 | -0.65(-1.15%) |
Dec 13, 2016 | 56.95 | 57.39 | 56.76 | 56.77 | 2,256,374 | -0.11(-0.19%) |
Dec 12, 2016 | 56.53 | 57.10 | 56.31 | 56.88 | 2,589,769 | +0.22(+0.39%) |
Dec 09, 2016 | 56.53 | 56.70 | 56.19 | 56.66 | 2,725,972 | +0.11(+0.20%) |
Dec 08, 2016 | 56.66 | 56.94 | 56.44 | 56.55 | 2,302,859 | -0.07(-0.12%) |
Dec 07, 2016 | 55.72 | 56.65 | 55.66 | 56.62 | 3,021,865 | +0.86(+1.54%) |
Dec 06, 2016 | 55.40 | 55.80 | 55.30 | 55.76 | 3,266,450 | +0.35(+0.63%) |
Dec 05, 2016 | 54.99 | 55.63 | 54.96 | 55.40 | 2,590,282 | +0.56(+1.03%) |
Dec 02, 2016 | 54.92 | 55.12 | 54.75 | 54.84 | 2,331,568 | -0.24(-0.43%) |