Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 65.23 | 65.77 | 65.23 | 65.43 | 1,947,007 | +0.28(+0.42%) |
Jun 29, 2017 | 65.76 | 65.76 | 64.78 | 65.15 | 1,432,782 | -0.62(-0.94%) |
Jun 28, 2017 | 65.99 | 66.06 | 65.71 | 65.77 | 1,331,835 | +0.16(+0.24%) |
Jun 27, 2017 | 66.27 | 66.49 | 65.54 | 65.61 | 1,577,505 | -0.68(-1.03%) |
Jun 26, 2017 | 66.54 | 66.92 | 66.21 | 66.29 | 1,129,539 | -0.07(-0.11%) |
Jun 23, 2017 | 66.37 | 66.84 | 66.24 | 66.37 | 2,757,971 | +0.25(+0.38%) |
Jun 22, 2017 | 66.03 | 66.37 | 65.69 | 66.12 | 1,790,105 | +0.12(+0.19%) |
Jun 21, 2017 | 65.64 | 66.22 | 65.51 | 65.99 | 2,878,039 | +0.43(+0.66%) |
Jun 20, 2017 | 65.54 | 65.86 | 65.27 | 65.56 | 3,188,960 | -0.02(-0.03%) |
Jun 19, 2017 | 64.67 | 65.67 | 64.60 | 65.58 | 2,478,170 | +1.02(+1.58%) |
Jun 16, 2017 | 64.45 | 64.76 | 64.25 | 64.56 | 2,401,320 | +0.15(+0.23%) |
Jun 15, 2017 | 64.46 | 64.48 | 64.10 | 64.41 | 1,410,079 | -0.38(-0.59%) |
Jun 14, 2017 | 64.80 | 64.88 | 64.38 | 64.79 | 1,777,569 | +0.33(+0.51%) |
Jun 13, 2017 | 63.91 | 64.61 | 63.69 | 64.46 | 2,266,161 | +0.67(+1.06%) |
Jun 12, 2017 | 64.73 | 64.90 | 62.90 | 63.78 | 4,183,241 | -1.06(-1.63%) |
Jun 09, 2017 | 65.55 | 65.96 | 64.64 | 64.84 | 2,303,098 | -0.77(-1.18%) |
Jun 08, 2017 | 66.00 | 65.31 | 65.61 | 3,768,917 | -0.26(-0.39%) | |
Jun 07, 2017 | 66.08 | 66.08 | 65.52 | 65.87 | 1,943,083 | -0.05(-0.08%) |
Jun 06, 2017 | 65.75 | 66.05 | 65.51 | 65.92 | 2,429,620 | +0.11(+0.16%) |
Jun 05, 2017 | 65.62 | 66.05 | 65.54 | 65.82 | 2,888,003 | +0.19(+0.28%) |
Jun 02, 2017 | 65.43 | 65.89 | 65.30 | 65.63 | 2,031,617 | +0.14(+0.22%) |
Jun 01, 2017 | 64.43 | 65.49 | 64.36 | 65.49 | 2,554,718 | +1.06(+1.64%) |
May 31, 2017 | 64.27 | 64.53 | 64.21 | 64.43 | 1,904,355 | +0.20(+0.32%) |
May 30, 2017 | 63.98 | 64.27 | 63.83 | 64.23 | 3,890,455 | +0.28(+0.44%) |
May 26, 2017 | 63.98 | 64.33 | 63.84 | 63.94 | 1,507,284 | -0.04(-0.06%) |
May 25, 2017 | 64.01 | 64.17 | 63.78 | 63.98 | 1,527,347 | +0.16(+0.25%) |
May 24, 2017 | 62.94 | 64.00 | 62.80 | 63.82 | 2,258,064 | +0.91(+1.45%) |
May 23, 2017 | 63.04 | 63.08 | 62.74 | 62.91 | 2,304,945 | -0.08(-0.13%) |
May 22, 2017 | 62.31 | 63.09 | 62.09 | 62.99 | 2,802,376 | +0.83(+1.34%) |
May 19, 2017 | 61.54 | 62.49 | 61.34 | 62.15 | 5,522,085 | +0.86(+1.40%) |
May 18, 2017 | 61.34 | 61.58 | 61.12 | 61.29 | 3,539,253 | -0.05(-0.09%) |
May 17, 2017 | 61.51 | 61.54 | 61.02 | 61.35 | 2,027,606 | -0.17(-0.27%) |
May 16, 2017 | 61.69 | 61.89 | 61.47 | 61.51 | 2,751,114 | +0.12(+0.19%) |
May 15, 2017 | 61.11 | 61.50 | 60.97 | 61.40 | 1,826,305 | +0.28(+0.46%) |
May 12, 2017 | 61.29 | 61.51 | 61.08 | 61.11 | 1,671,084 | -0.20(-0.33%) |
May 11, 2017 | 61.53 | 61.58 | 60.73 | 61.32 | 3,392,497 | +0.22(+0.36%) |
May 10, 2017 | 60.87 | 61.37 | 60.87 | 61.10 | 2,279,938 | +0.11(+0.17%) |
May 09, 2017 | 61.36 | 61.51 | 60.96 | 60.99 | 2,756,542 | -0.34(-0.55%) |
May 08, 2017 | 61.23 | 61.58 | 61.20 | 61.33 | 3,303,494 | -0.14(-0.23%) |
May 05, 2017 | 61.20 | 61.56 | 60.93 | 61.47 | 3,303,462 | +0.28(+0.46%) |
May 04, 2017 | 60.34 | 61.20 | 60.24 | 61.19 | 4,231,129 | +0.65(+1.07%) |
May 03, 2017 | 59.58 | 61.03 | 59.36 | 60.54 | 5,459,889 | +1.69(+2.88%) |
May 02, 2017 | 58.51 | 58.84 | 58.32 | 58.84 | 3,653,465 | +0.52(+0.90%) |
May 01, 2017 | 58.29 | 58.55 | 58.18 | 58.32 | 2,520,076 | +0.00(+0.00%) |
Apr 28, 2017 | 58.38 | 58.48 | 57.97 | 58.32 | 2,613,632 | -0.23(-0.39%) |
Apr 27, 2017 | 58.72 | 59.15 | 58.49 | 58.55 | 2,801,636 | +0.12(+0.20%) |
Apr 26, 2017 | 58.57 | 58.80 | 58.37 | 58.44 | 1,898,842 | -0.09(-0.15%) |
Apr 25, 2017 | 58.37 | 58.98 | 58.29 | 58.52 | 3,845,808 | +0.23(+0.40%) |
Apr 24, 2017 | 57.85 | 58.54 | 57.81 | 58.29 | 2,847,076 | +0.80(+1.39%) |
Apr 21, 2017 | 57.67 | 57.76 | 57.26 | 57.50 | 2,926,335 | -0.20(-0.34%) |
Apr 20, 2017 | 57.39 | 57.86 | 57.35 | 57.69 | 2,760,001 | +0.44(+0.77%) |
Apr 19, 2017 | 56.95 | 57.52 | 56.88 | 57.25 | 3,400,263 | +0.51(+0.91%) |
Apr 18, 2017 | 56.58 | 56.87 | 56.53 | 56.73 | 1,801,977 | +0.06(+0.11%) |
Apr 17, 2017 | 56.68 | 56.93 | 56.63 | 56.67 | 1,822,985 | +0.09(+0.16%) |
Apr 13, 2017 | 56.80 | 56.87 | 56.55 | 56.58 | 2,216,298 | -0.21(-0.37%) |
Apr 12, 2017 | 56.94 | 56.99 | 56.70 | 56.80 | 1,674,155 | -0.11(-0.19%) |
Apr 11, 2017 | 56.65 | 56.96 | 56.36 | 56.90 | 2,385,589 | +0.28(+0.50%) |
Apr 10, 2017 | 56.71 | 57.04 | 56.58 | 56.62 | 2,677,568 | -0.13(-0.23%) |
Apr 07, 2017 | 56.88 | 57.20 | 56.72 | 56.75 | 3,380,200 | -0.24(-0.42%) |
Apr 06, 2017 | 56.65 | 57.18 | 56.50 | 56.99 | 4,808,678 | +0.60(+1.06%) |
Apr 05, 2017 | 56.57 | 57.30 | 56.37 | 56.39 | 5,445,340 | +0.03(+0.05%) |
Apr 04, 2017 | 56.03 | 56.59 | 55.89 | 56.36 | 3,354,843 | +0.26(+0.46%) |
Apr 03, 2017 | 56.27 | 56.49 | 55.78 | 56.11 | 3,631,401 | -0.31(-0.55%) |
Mar 31, 2017 | 56.52 | 56.83 | 56.41 | 56.41 | 2,730,239 | -0.11(-0.19%) |
Mar 30, 2017 | 56.41 | 56.74 | 56.31 | 56.52 | 3,686,192 | -0.03(-0.05%) |
Mar 29, 2017 | 56.86 | 57.11 | 56.27 | 56.55 | 3,074,761 | -0.37(-0.65%) |
Mar 28, 2017 | 56.49 | 57.15 | 56.07 | 56.92 | 4,331,472 | +0.85(+1.51%) |
Mar 27, 2017 | 55.73 | 56.15 | 55.49 | 56.07 | 5,591,621 | -0.06(-0.11%) |
Mar 24, 2017 | 55.90 | 56.26 | 55.63 | 56.13 | 3,705,395 | +0.35(+0.63%) |
Mar 23, 2017 | 55.88 | 56.13 | 55.69 | 55.78 | 3,156,262 | -0.12(-0.22%) |
Mar 22, 2017 | 56.30 | 56.50 | 55.67 | 55.90 | 3,576,691 | -0.36(-0.64%) |
Mar 21, 2017 | 56.83 | 56.87 | 56.09 | 56.26 | 3,690,735 | -0.30(-0.53%) |
Mar 20, 2017 | 56.53 | 56.64 | 56.36 | 56.56 | 2,870,770 | +0.18(+0.31%) |
Mar 17, 2017 | 56.42 | 56.73 | 56.33 | 56.39 | 8,450,631 | +0.04(+0.08%) |
Mar 16, 2017 | 56.61 | 56.65 | 56.29 | 56.34 | 2,937,979 | -0.08(-0.14%) |
Mar 15, 2017 | 56.65 | 56.72 | 55.84 | 56.42 | 3,286,740 | -0.04(-0.06%) |
Mar 14, 2017 | 56.78 | 56.94 | 56.31 | 56.46 | 2,268,209 | -0.38(-0.67%) |
Mar 13, 2017 | 56.78 | 57.04 | 56.57 | 56.84 | 1,875,958 | +0.06(+0.11%) |
Mar 10, 2017 | 57.11 | 57.16 | 56.55 | 56.78 | 2,905,973 | +0.44(+0.78%) |
Mar 09, 2017 | 56.49 | 56.65 | 56.23 | 56.34 | 1,896,401 | -0.24(-0.42%) |
Mar 08, 2017 | 56.56 | 56.69 | 56.33 | 56.57 | 2,088,904 | +0.05(+0.09%) |
Mar 07, 2017 | 56.80 | 56.87 | 56.49 | 56.52 | 2,345,424 | -0.42(-0.74%) |
Mar 06, 2017 | 57.09 | 57.14 | 56.80 | 56.94 | 2,248,836 | -0.47(-0.81%) |
Mar 03, 2017 | 57.53 | 57.65 | 56.87 | 57.41 | 2,466,064 | -0.16(-0.28%) |
Mar 02, 2017 | 57.76 | 57.83 | 57.31 | 57.57 | 2,465,168 | -0.32(-0.55%) |
Mar 01, 2017 | 58.18 | 58.22 | 57.72 | 57.89 | 2,618,049 | +0.22(+0.38%) |
Feb 28, 2017 | 57.80 | 57.82 | 57.49 | 57.67 | 3,028,539 | -0.18(-0.31%) |
Feb 27, 2017 | 58.21 | 58.28 | 57.62 | 57.84 | 2,047,409 | -0.38(-0.65%) |
Feb 24, 2017 | 57.90 | 58.28 | 57.86 | 58.22 | 2,690,354 | +0.18(+0.30%) |
Feb 23, 2017 | 58.62 | 58.67 | 57.99 | 58.05 | 4,468,911 | -0.31(-0.53%) |
Feb 22, 2017 | 58.20 | 58.56 | 58.10 | 58.36 | 6,706,317 | -1.39(-2.32%) |
Feb 21, 2017 | 59.95 | 60.55 | 59.58 | 59.74 | 4,077,335 | -0.64(-1.07%) |
Feb 17, 2017 | 60.39 | 60.39 | 60.39 | 0 | -0.04(-0.06%) | |
Feb 16, 2017 | 60.74 | 60.83 | 60.10 | 60.42 | 2,230,181 | -0.19(-0.31%) |
Feb 15, 2017 | 60.33 | 60.86 | 60.24 | 60.61 | 1,801,350 | +0.06(+0.10%) |
Feb 14, 2017 | 60.26 | 60.65 | 60.14 | 60.55 | 2,204,240 | +0.41(+0.69%) |
Feb 13, 2017 | 60.16 | 60.90 | 59.85 | 60.13 | 4,986,049 | +0.10(+0.16%) |
Feb 10, 2017 | 59.47 | 60.27 | 59.22 | 60.03 | 3,613,973 | +0.54(+0.91%) |
Feb 09, 2017 | 58.79 | 60.03 | 58.29 | 59.50 | 3,381,648 | +0.71(+1.20%) |
Feb 08, 2017 | 58.65 | 58.97 | 58.53 | 58.79 | 2,806,314 | +0.09(+0.15%) |
Feb 07, 2017 | 58.69 | 59.05 | 58.61 | 58.70 | 1,694,351 | +0.17(+0.29%) |
Feb 06, 2017 | 58.30 | 58.68 | 58.28 | 58.53 | 1,399,869 | +0.06(+0.11%) |
Feb 03, 2017 | 58.28 | 58.73 | 58.13 | 58.47 | 2,105,314 | +0.49(+0.85%) |
Feb 02, 2017 | 57.32 | 58.14 | 57.11 | 57.98 | 1,761,157 | +0.71(+1.23%) |
Feb 01, 2017 | 57.81 | 58.05 | 57.21 | 57.27 | 2,297,203 | -0.58(-1.01%) |
Jan 31, 2017 | 57.98 | 58.21 | 57.48 | 57.85 | 3,674,048 | -0.13(-0.23%) |
Jan 30, 2017 | 58.12 | 58.21 | 57.47 | 57.99 | 2,065,203 | -0.19(-0.33%) |
Jan 27, 2017 | 57.53 | 58.22 | 57.30 | 58.18 | 2,244,949 | +0.53(+0.92%) |
Jan 26, 2017 | 57.90 | 58.08 | 57.64 | 57.65 | 2,435,944 | -0.26(-0.46%) |
Jan 25, 2017 | 57.89 | 58.45 | 57.83 | 57.92 | 3,174,509 | +0.24(+0.41%) |
Jan 24, 2017 | 57.05 | 57.77 | 57.05 | 57.68 | 2,187,813 | +0.81(+1.43%) |
Jan 23, 2017 | 56.79 | 56.94 | 55.05 | 56.86 | 3,971,105 | -0.15(-0.26%) |
Jan 20, 2017 | 56.68 | 57.09 | 56.55 | 57.01 | 2,439,688 | +0.49(+0.86%) |
Jan 19, 2017 | 57.04 | 57.07 | 56.35 | 56.53 | 1,757,120 | -0.29(-0.51%) |
Jan 18, 2017 | 56.89 | 56.97 | 56.52 | 56.82 | 1,849,300 | +0.17(+0.30%) |
Jan 17, 2017 | 56.73 | 57.11 | 56.48 | 56.65 | 1,807,759 | -0.43(-0.76%) |
Jan 13, 2017 | 57.09 | 57.09 | 57.09 | 0 | +0.00(+0.00%) | |
Jan 12, 2017 | 56.73 | 57.22 | 56.64 | 57.09 | 1,189,165 | +0.15(+0.26%) |
Jan 11, 2017 | 56.93 | 57.14 | 56.71 | 56.94 | 1,436,196 | -0.17(-0.29%) |
Jan 10, 2017 | 56.91 | 57.27 | 56.82 | 57.10 | 2,897,225 | +0.33(+0.59%) |
Jan 09, 2017 | 56.58 | 56.99 | 56.53 | 56.77 | 2,212,121 | +0.16(+0.28%) |
Jan 06, 2017 | 55.93 | 56.97 | 55.70 | 56.61 | 3,258,872 | +0.68(+1.21%) |
Jan 05, 2017 | 55.67 | 56.04 | 55.52 | 55.93 | 4,597,295 | +0.18(+0.33%) |
Jan 04, 2017 | 55.49 | 56.06 | 55.42 | 55.75 | 3,226,295 | +0.20(+0.36%) |
Jan 03, 2017 | 55.86 | 56.06 | 55.20 | 55.55 | 5,446,262 | -0.11(-0.19%) |
Dec 30, 2016 | 55.65 | 55.65 | 55.65 | 0 | -0.26(-0.47%) | |
Dec 29, 2016 | 55.86 | 56.19 | 55.84 | 55.92 | 1,617,713 | -0.08(-0.14%) |
Dec 28, 2016 | 56.29 | 56.46 | 55.91 | 56.00 | 2,071,229 | -0.27(-0.48%) |
Dec 27, 2016 | 56.25 | 56.67 | 56.13 | 56.27 | 1,596,443 | +0.19(+0.34%) |
Dec 23, 2016 | 56.08 | 56.08 | 56.08 | 0 | -0.21(-0.37%) | |
Dec 22, 2016 | 56.27 | 56.46 | 56.02 | 56.29 | 1,721,897 | -0.12(-0.22%) |
Dec 21, 2016 | 56.35 | 56.73 | 56.29 | 56.41 | 1,246,638 | -0.03(-0.05%) |
Dec 20, 2016 | 56.34 | 56.67 | 56.24 | 56.44 | 1,911,149 | +0.16(+0.28%) |
Dec 19, 2016 | 56.43 | 56.63 | 56.25 | 56.28 | 1,753,125 | -0.18(-0.33%) |
Dec 16, 2016 | 56.31 | 56.65 | 55.95 | 56.46 | 3,860,686 | +0.39(+0.69%) |
Dec 15, 2016 | 55.87 | 56.35 | 55.71 | 56.08 | 2,939,677 | -0.06(-0.11%) |
Dec 14, 2016 | 56.85 | 56.92 | 56.07 | 56.14 | 3,048,252 | -0.65(-1.15%) |
Dec 13, 2016 | 56.96 | 57.40 | 56.77 | 56.79 | 2,255,890 | -0.11(-0.19%) |
Dec 12, 2016 | 56.54 | 57.11 | 56.32 | 56.89 | 2,589,215 | +0.22(+0.39%) |
Dec 09, 2016 | 56.54 | 56.71 | 56.21 | 56.67 | 2,725,388 | +0.11(+0.20%) |
Dec 08, 2016 | 56.67 | 56.95 | 56.45 | 56.56 | 2,302,366 | -0.07(-0.12%) |
Dec 07, 2016 | 55.73 | 56.66 | 55.67 | 56.63 | 3,021,218 | +0.86(+1.54%) |
Dec 06, 2016 | 55.42 | 55.81 | 55.31 | 55.77 | 3,265,751 | +0.35(+0.63%) |
Dec 05, 2016 | 55.00 | 55.64 | 54.98 | 55.42 | 2,589,727 | +0.56(+1.03%) |
Dec 02, 2016 | 54.93 | 55.13 | 54.77 | 54.85 | 2,331,068 | -0.24(-0.43%) |
Dec 01, 2016 | 55.75 | 55.84 | 54.96 | 55.09 | 3,816,788 | -0.62(-1.10%) |
Nov 30, 2016 | 55.84 | 55.97 | 55.54 | 55.71 | 5,547,728 | -0.13(-0.24%) |
Nov 29, 2016 | 55.50 | 56.13 | 55.50 | 55.84 | 3,604,166 | +0.38(+0.68%) |
Nov 28, 2016 | 55.43 | 55.95 | 55.16 | 55.46 | 3,967,899 | -0.20(-0.36%) |
Nov 25, 2016 | 55.48 | 55.76 | 55.34 | 55.66 | 992,266 | +0.17(+0.30%) |
Nov 23, 2016 | 55.49 | 55.49 | 55.49 | 0 | +0.37(+0.67%) | |
Nov 22, 2016 | 54.50 | 55.22 | 54.48 | 55.13 | 2,896,553 | +0.64(+1.18%) |
Nov 21, 2016 | 54.77 | 54.81 | 54.38 | 54.48 | 3,326,010 | -0.32(-0.58%) |
Nov 18, 2016 | 54.34 | 54.88 | 53.94 | 54.80 | 5,370,454 | +1.41(+2.63%) |
Nov 17, 2016 | 53.22 | 53.53 | 53.05 | 53.39 | 3,281,947 | +0.32(+0.60%) |
Nov 16, 2016 | 53.16 | 53.39 | 53.03 | 53.08 | 5,601,516 | -0.26(-0.49%) |
Nov 15, 2016 | 53.41 | 53.55 | 53.05 | 53.34 | 4,724,635 | +0.00(+0.00%) |
Nov 14, 2016 | 53.69 | 54.00 | 53.29 | 53.34 | 4,203,702 | +0.00(+0.00%) |
Nov 11, 2016 | 53.80 | 53.87 | 53.27 | 53.34 | 6,394,024 | -0.56(-1.04%) |
Nov 10, 2016 | 54.24 | 54.57 | 53.84 | 53.90 | 7,670,091 | -0.47(-0.86%) |
Nov 09, 2016 | 53.62 | 54.57 | 53.39 | 54.37 | 4,765,279 | -0.11(-0.21%) |
Nov 08, 2016 | 54.55 | 54.66 | 54.18 | 54.48 | 5,604,781 | -0.01(-0.02%) |
Nov 07, 2016 | 53.30 | 54.52 | 52.93 | 54.49 | 5,639,806 | +1.93(+3.68%) |
Nov 04, 2016 | 52.88 | 52.95 | 52.35 | 52.56 | 4,694,242 | -0.30(-0.57%) |
Nov 03, 2016 | 52.63 | 53.12 | 52.49 | 52.86 | 8,179,262 | +0.40(+0.75%) |
Nov 02, 2016 | 53.32 | 53.32 | 52.39 | 52.46 | 11,530,518 | -0.87(-1.63%) |
Nov 01, 2016 | 54.67 | 55.04 | 53.23 | 53.33 | 13,782,515 | -1.18(-2.16%) |
Oct 31, 2016 | 54.54 | 54.55 | 54.07 | 54.51 | 6,166,667 | +0.35(+0.65%) |
Oct 28, 2016 | 53.89 | 54.28 | 53.75 | 54.15 | 3,314,898 | +0.23(+0.42%) |
Oct 27, 2016 | 54.36 | 54.38 | 53.81 | 53.93 | 3,563,337 | -0.23(-0.43%) |
Oct 26, 2016 | 53.98 | 54.26 | 53.85 | 54.16 | 3,580,253 | +0.00(+0.00%) |
Oct 25, 2016 | 54.66 | 55.05 | 54.05 | 54.16 | 4,690,657 | -1.31(-2.36%) |
Oct 24, 2016 | 54.98 | 55.60 | 54.92 | 55.47 | 5,529,816 | +0.52(+0.95%) |
Oct 21, 2016 | 54.36 | 55.06 | 54.33 | 54.94 | 10,433,159 | +0.49(+0.89%) |
Oct 20, 2016 | 54.79 | 54.93 | 54.41 | 54.46 | 3,922,228 | -0.66(-1.19%) |
Oct 19, 2016 | 54.82 | 55.26 | 54.54 | 55.11 | 5,798,919 | +0.68(+1.25%) |
Oct 18, 2016 | 55.24 | 55.25 | 54.43 | 54.43 | 4,976,676 | -0.36(-0.66%) |
Oct 17, 2016 | 55.92 | 56.04 | 54.74 | 54.79 | 7,317,496 | -1.23(-2.19%) |
Oct 14, 2016 | 56.43 | 56.56 | 56.02 | 56.02 | 7,632,191 | -0.12(-0.21%) |
Oct 13, 2016 | 55.63 | 56.55 | 55.53 | 56.14 | 6,656,623 | +0.27(+0.48%) |
Oct 12, 2016 | 55.58 | 56.29 | 55.20 | 55.87 | 7,072,526 | +0.43(+0.78%) |
Oct 11, 2016 | 56.80 | 56.96 | 55.39 | 55.43 | 10,328,136 | +0.54(+0.98%) |
Oct 10, 2016 | 55.31 | 55.60 | 54.86 | 54.89 | 7,937,001 | -0.21(-0.38%) |
Oct 07, 2016 | 55.09 | 55.27 | 54.74 | 55.10 | 9,956,934 | +0.18(+0.32%) |
Oct 06, 2016 | 54.62 | 55.14 | 54.37 | 54.93 | 13,740,099 | -0.74(-1.33%) |
Oct 05, 2016 | 56.87 | 56.98 | 55.47 | 55.67 | 14,396,504 | -1.04(-1.84%) |
Oct 04, 2016 | 57.27 | 57.73 | 56.68 | 56.71 | 6,391,882 | -0.40(-0.70%) |
Oct 03, 2016 | 57.04 | 57.34 | 56.86 | 57.11 | 5,076,482 | +0.07(+0.12%) |
Sep 30, 2016 | 56.46 | 57.48 | 56.43 | 57.04 | 5,741,406 | +0.63(+1.11%) |
Sep 29, 2016 | 56.69 | 57.06 | 56.32 | 56.41 | 3,536,017 | -0.26(-0.45%) |
Sep 28, 2016 | 56.46 | 56.72 | 56.22 | 56.67 | 3,849,829 | +0.23(+0.40%) |
Sep 27, 2016 | 56.38 | 56.73 | 56.06 | 56.45 | 5,305,684 | +0.21(+0.38%) |
Sep 26, 2016 | 56.67 | 56.82 | 56.21 | 56.23 | 5,659,056 | -0.70(-1.24%) |
Sep 23, 2016 | 56.31 | 57.09 | 56.28 | 56.94 | 3,471,768 | +0.11(+0.19%) |
Sep 22, 2016 | 56.70 | 57.05 | 56.59 | 56.83 | 2,815,301 | +0.53(+0.94%) |
Sep 21, 2016 | 55.84 | 56.41 | 55.84 | 56.30 | 2,690,509 | +0.52(+0.92%) |
Sep 20, 2016 | 55.65 | 55.97 | 55.50 | 55.79 | 2,752,335 | +0.26(+0.48%) |
Sep 19, 2016 | 55.58 | 55.80 | 55.35 | 55.52 | 3,261,408 | +0.22(+0.40%) |
Sep 16, 2016 | 54.87 | 55.32 | 54.70 | 55.30 | 13,420,304 | +0.16(+0.28%) |
Sep 15, 2016 | 54.51 | 55.24 | 54.18 | 55.15 | 4,857,511 | +0.54(+0.99%) |
Sep 14, 2016 | 54.47 | 54.98 | 54.36 | 54.60 | 3,633,274 | +0.14(+0.25%) |
Sep 13, 2016 | 55.28 | 55.29 | 54.35 | 54.47 | 4,745,631 | -1.22(-2.20%) |
Sep 12, 2016 | 54.51 | 55.80 | 54.45 | 55.69 | 5,914,159 | +1.06(+1.94%) |
Sep 09, 2016 | 55.55 | 55.55 | 54.63 | 54.63 | 5,931,676 | -1.21(-2.16%) |
Sep 08, 2016 | 56.55 | 56.65 | 55.80 | 55.84 | 5,569,421 | -1.07(-1.89%) |
Sep 07, 2016 | 57.19 | 57.23 | 56.65 | 56.91 | 6,617,924 | -0.41(-0.71%) |
Sep 06, 2016 | 57.53 | 57.75 | 57.19 | 57.32 | 7,689,351 | -0.01(-0.01%) |
Sep 02, 2016 | 57.39 | 57.32 | 57.32 | 57.32 | 5,575,268 | +0.31(+0.55%) |
Sep 01, 2016 | 56.90 | 57.18 | 56.81 | 57.01 | 2,824,569 | +0.03(+0.06%) |
Aug 31, 2016 | 56.82 | 57.16 | 56.73 | 56.98 | 3,274,318 | -0.04(-0.08%) |
Aug 30, 2016 | 57.02 | 57.26 | 56.82 | 57.02 | 3,498,897 | +0.01(+0.02%) |
Aug 29, 2016 | 56.47 | 57.12 | 56.34 | 57.01 | 2,864,988 | +0.77(+1.37%) |
Aug 26, 2016 | 56.51 | 57.06 | 56.13 | 56.24 | 3,865,827 | -0.26(-0.46%) |
Aug 25, 2016 | 56.36 | 56.72 | 56.23 | 56.50 | 3,887,078 | +0.12(+0.21%) |
Aug 24, 2016 | 56.67 | 56.93 | 56.29 | 56.38 | 3,238,892 | -0.35(-0.61%) |
Aug 23, 2016 | 56.53 | 57.04 | 56.48 | 56.72 | 2,731,100 | +0.31(+0.56%) |
Aug 22, 2016 | 56.10 | 56.50 | 55.97 | 56.41 | 2,885,200 | +0.31(+0.55%) |
Aug 19, 2016 | 56.82 | 56.89 | 56.07 | 56.10 | 4,010,777 | -0.91(-1.60%) |
Aug 18, 2016 | 56.46 | 57.09 | 56.40 | 57.01 | 3,332,751 | +0.55(+0.98%) |
Aug 17, 2016 | 56.31 | 56.56 | 56.06 | 56.46 | 2,824,027 | +0.05(+0.09%) |
Aug 16, 2016 | 56.29 | 56.73 | 56.24 | 56.41 | 2,639,093 | -0.09(-0.16%) |
Aug 15, 2016 | 56.49 | 56.87 | 56.44 | 56.50 | 2,216,440 | -0.01(-0.02%) |
Aug 12, 2016 | 56.26 | 56.96 | 56.16 | 56.51 | 3,595,554 | -0.01(-0.02%) |
Aug 11, 2016 | 55.82 | 56.76 | 55.82 | 56.52 | 4,005,082 | +0.95(+1.72%) |
Aug 10, 2016 | 56.03 | 56.21 | 55.52 | 55.57 | 4,106,555 | -0.36(-0.65%) |
Aug 09, 2016 | 55.84 | 56.44 | 55.84 | 55.93 | 3,328,286 | -0.03(-0.06%) |
Aug 08, 2016 | 55.89 | 56.02 | 55.63 | 55.96 | 4,930,789 | +0.22(+0.39%) |
Aug 05, 2016 | 55.79 | 56.07 | 55.65 | 55.74 | 2,768,409 | +0.20(+0.36%) |
Aug 04, 2016 | 55.45 | 55.81 | 55.25 | 55.54 | 2,856,449 | +0.03(+0.06%) |
Aug 03, 2016 | 55.40 | 55.52 | 55.13 | 55.51 | 2,943,201 | +0.04(+0.07%) |
Aug 02, 2016 | 56.09 | 56.13 | 55.08 | 55.47 | 3,693,260 | -0.70(-1.24%) |
Aug 01, 2016 | 56.04 | 56.49 | 55.95 | 56.17 | 3,815,425 | +0.00(+0.00%) |
Jul 29, 2016 | 56.59 | 56.76 | 56.09 | 56.17 | 3,347,601 | -0.53(-0.93%) |
Jul 28, 2016 | 56.34 | 56.88 | 56.29 | 56.70 | 3,708,411 | +0.34(+0.60%) |
Jul 27, 2016 | 56.10 | 56.47 | 55.96 | 56.36 | 6,125,267 | +0.30(+0.53%) |
Jul 26, 2016 | 56.14 | 56.61 | 55.82 | 56.06 | 6,461,784 | -0.68(-1.21%) |
Jul 25, 2016 | 56.49 | 56.77 | 56.38 | 56.75 | 4,053,978 | +0.15(+0.27%) |
Jul 22, 2016 | 55.30 | 56.75 | 55.29 | 56.60 | 6,493,480 | +1.38(+2.50%) |
Jul 21, 2016 | 54.98 | 55.36 | 54.81 | 55.21 | 3,210,462 | +0.02(+0.03%) |
Jul 20, 2016 | 55.28 | 55.50 | 55.12 | 55.20 | 2,327,592 | +0.19(+0.35%) |
Jul 19, 2016 | 54.77 | 55.29 | 54.77 | 55.00 | 3,607,992 | -0.03(-0.05%) |
Jul 18, 2016 | 55.09 | 55.25 | 54.63 | 55.03 | 5,625,082 | +0.07(+0.13%) |
Jul 15, 2016 | 55.59 | 55.77 | 54.94 | 54.96 | 6,730,119 | -0.49(-0.88%) |
Jul 14, 2016 | 56.56 | 56.91 | 55.19 | 55.45 | 16,792,338 | +1.59(+2.95%) |
Jul 13, 2016 | 53.80 | 54.18 | 53.43 | 53.86 | 9,897,380 | -0.02(-0.04%) |
Jul 12, 2016 | 54.30 | 54.61 | 53.76 | 53.88 | 7,827,299 | -0.13(-0.24%) |
Jul 11, 2016 | 53.67 | 54.11 | 53.45 | 54.01 | 5,157,235 | +0.42(+0.79%) |
Jul 08, 2016 | 53.11 | 53.98 | 52.68 | 53.58 | 6,466,384 | +0.91(+1.72%) |
Jul 07, 2016 | 52.67 | 52.96 | 52.46 | 52.68 | 5,662,780 | +0.09(+0.17%) |
Jul 06, 2016 | 52.15 | 52.68 | 51.84 | 52.59 | 4,974,299 | +0.71(+1.36%) |
Jul 05, 2016 | 52.05 | 52.43 | 51.80 | 51.88 | 4,067,078 | -0.31(-0.59%) |