Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 68.55 | 69.10 | 68.49 | 69.06 | 18,422,868 | +0.57(+0.84%) |
Sep 28, 2017 | 68.18 | 68.57 | 67.96 | 68.48 | 11,740,104 | +0.02(+0.03%) |
Sep 27, 2017 | 68.19 | 68.76 | 67.83 | 68.46 | 21,103,308 | +0.55(+0.81%) |
Sep 26, 2017 | 68.30 | 68.43 | 67.67 | 67.92 | 19,434,182 | +0.00(+0.00%) |
Sep 25, 2017 | 68.69 | 68.83 | 67.60 | 67.92 | 26,048,842 | -1.07(-1.55%) |
Sep 22, 2017 | 68.59 | 69.08 | 68.46 | 68.98 | 15,221,622 | +0.19(+0.27%) |
Sep 21, 2017 | 69.63 | 69.75 | 68.70 | 68.80 | 20,695,496 | -0.68(-0.97%) |
Sep 20, 2017 | 69.85 | 70.01 | 68.89 | 69.47 | 23,285,776 | -0.46(-0.66%) |
Sep 19, 2017 | 69.72 | 70.19 | 69.54 | 69.94 | 17,359,242 | +0.26(+0.37%) |
Sep 18, 2017 | 69.74 | 70.43 | 69.57 | 69.68 | 25,139,588 | -0.14(-0.20%) |
Sep 15, 2017 | 69.37 | 69.89 | 68.67 | 69.82 | 41,613,724 | +0.50(+0.72%) |
Sep 14, 2017 | 69.53 | 69.98 | 69.08 | 69.32 | 16,966,218 | -0.41(-0.59%) |
Sep 13, 2017 | 69.46 | 69.74 | 69.11 | 69.72 | 14,433,477 | +0.49(+0.71%) |
Sep 12, 2017 | 69.31 | 69.75 | 68.95 | 69.23 | 15,525,514 | -0.07(-0.11%) |
Sep 11, 2017 | 68.89 | 69.48 | 68.89 | 69.31 | 19,319,092 | +0.72(+1.05%) |
Sep 08, 2017 | 68.91 | 69.01 | 68.45 | 68.58 | 15,860,686 | -0.33(-0.48%) |
Sep 07, 2017 | 68.31 | 69.16 | 68.24 | 68.92 | 18,844,728 | +0.87(+1.28%) |
Sep 06, 2017 | 68.36 | 68.64 | 68.00 | 68.05 | 17,836,770 | -0.19(-0.29%) |
Sep 05, 2017 | 67.99 | 68.50 | 67.66 | 68.24 | 23,252,022 | -0.31(-0.45%) |
Sep 01, 2017 | 69.26 | 69.29 | 68.27 | 68.55 | 23,446,322 | -0.77(-1.11%) |
Aug 31, 2017 | 68.63 | 69.49 | 68.42 | 69.32 | 29,827,226 | +0.70(+1.03%) |
Aug 30, 2017 | 67.68 | 68.79 | 67.52 | 68.61 | 18,223,784 | +0.89(+1.31%) |
Aug 29, 2017 | 66.98 | 67.82 | 66.79 | 67.72 | 12,381,292 | +0.20(+0.30%) |
Aug 28, 2017 | 67.73 | 67.76 | 67.26 | 67.52 | 15,714,463 | +0.01(+0.01%) |
Aug 25, 2017 | 67.55 | 68.00 | 67.19 | 67.51 | 13,800,934 | +0.12(+0.18%) |
Aug 24, 2017 | 67.43 | 67.54 | 66.81 | 67.39 | 18,442,896 | -0.03(-0.04%) |
Aug 23, 2017 | 67.64 | 67.81 | 67.24 | 67.42 | 14,848,369 | -0.41(-0.60%) |
Aug 22, 2017 | 67.07 | 67.90 | 67.07 | 67.82 | 15,471,533 | +0.94(+1.40%) |
Aug 21, 2017 | 67.18 | 67.19 | 66.47 | 66.89 | 19,129,594 | -0.32(-0.47%) |
Aug 18, 2017 | 67.00 | 67.53 | 66.68 | 67.20 | 20,237,612 | +0.08(+0.12%) |
Aug 17, 2017 | 68.21 | 68.48 | 67.12 | 67.12 | 24,784,568 | -1.16(-1.70%) |
Aug 16, 2017 | 67.99 | 68.70 | 67.83 | 68.28 | 19,578,056 | +0.40(+0.59%) |
Aug 15, 2017 | 68.22 | 68.22 | 67.71 | 67.88 | 20,690,074 | +0.02(+0.03%) |
Aug 14, 2017 | 67.37 | 67.98 | 67.27 | 67.86 | 21,789,960 | +1.01(+1.50%) |
Aug 11, 2017 | 66.03 | 67.04 | 65.73 | 66.86 | 23,254,058 | +1.01(+1.53%) |
Aug 10, 2017 | 66.30 | 66.57 | 65.80 | 65.85 | 26,818,790 | -0.98(-1.46%) |
Aug 09, 2017 | 66.63 | 66.86 | 66.44 | 66.83 | 24,085,846 | -0.30(-0.44%) |
Aug 08, 2017 | 66.48 | 67.44 | 66.16 | 67.12 | 23,902,020 | +0.36(+0.54%) |
Aug 07, 2017 | 67.13 | 67.22 | 66.63 | 66.76 | 20,284,776 | -0.26(-0.39%) |
Aug 04, 2017 | 67.35 | 66.63 | 67.02 | 24,485,180 | +0.49(+0.73%) | |
Aug 03, 2017 | 66.57 | 66.80 | 66.25 | 66.53 | 19,750,996 | -0.10(-0.15%) |
Aug 02, 2017 | 66.90 | 66.91 | 65.88 | 66.63 | 28,733,498 | -0.30(-0.44%) |
Aug 01, 2017 | 67.41 | 67.70 | 66.85 | 66.93 | 22,574,982 | -0.11(-0.16%) |
Jul 31, 2017 | 67.59 | 67.72 | 66.77 | 67.04 | 25,590,796 | -0.31(-0.47%) |
Jul 28, 2017 | 67.01 | 67.60 | 66.89 | 67.35 | 19,852,222 | -0.11(-0.16%) |
Jul 27, 2017 | 68.02 | 68.63 | 66.69 | 67.46 | 39,954,168 | -0.82(-1.20%) |
Jul 26, 2017 | 68.55 | 68.59 | 68.06 | 68.28 | 17,619,166 | -0.13(-0.19%) |
Jul 25, 2017 | 68.52 | 68.41 | 23,875,546 | +0.54(+0.80%) | ||
Jul 24, 2017 | 67.81 | 67.99 | 67.44 | 67.87 | 23,199,704 | -0.18(-0.26%) |
Jul 21, 2017 | 67.73 | 68.51 | 67.47 | 68.05 | 50,661,168 | -0.40(-0.58%) |
Jul 20, 2017 | 68.40 | 68.52 | 67.58 | 68.44 | 45,691,884 | +0.33(+0.49%) |
Jul 19, 2017 | 67.78 | 68.28 | 67.76 | 68.11 | 24,270,936 | +0.52(+0.76%) |
Jul 18, 2017 | 67.40 | 67.68 | 67.00 | 67.59 | 28,663,806 | -0.05(-0.07%) |
Jul 17, 2017 | 67.13 | 67.73 | 67.06 | 67.64 | 23,642,668 | +0.53(+0.78%) |
Jul 14, 2017 | 66.62 | 67.57 | 66.36 | 67.11 | 28,051,998 | +0.93(+1.41%) |
Jul 13, 2017 | 65.93 | 66.43 | 65.76 | 66.18 | 21,980,792 | +0.57(+0.87%) |
Jul 12, 2017 | 65.19 | 65.73 | 65.06 | 65.61 | 19,248,568 | +1.07(+1.66%) |
Jul 11, 2017 | 64.55 | 65.18 | 64.32 | 64.54 | 18,933,650 | +0.01(+0.01%) |
Jul 10, 2017 | 64.05 | 64.78 | 63.81 | 64.53 | 16,280,866 | +0.48(+0.75%) |
Jul 07, 2017 | 63.35 | 64.40 | 63.35 | 64.05 | 18,303,268 | +0.82(+1.30%) |
Jul 06, 2017 | 62.95 | 63.43 | 62.82 | 63.23 | 22,899,160 | -0.47(-0.74%) |
Jul 05, 2017 | 62.94 | 64.03 | 62.91 | 63.70 | 22,963,628 | +0.84(+1.33%) |
Jul 03, 2017 | 63.93 | 64.18 | 62.72 | 62.86 | 17,530,314 | -0.70(-1.10%) |
Jun 30, 2017 | 63.43 | 63.96 | 63.39 | 63.56 | 26,200,400 | +0.41(+0.64%) |
Jun 29, 2017 | 63.98 | 64.08 | 62.79 | 63.16 | 31,357,900 | -1.21(-1.88%) |
Jun 28, 2017 | 63.82 | 64.40 | 63.43 | 64.37 | 27,984,758 | +0.54(+0.85%) |
Jun 27, 2017 | 64.65 | 64.72 | 63.79 | 63.82 | 27,343,768 | -1.22(-1.87%) |
Jun 26, 2017 | 65.84 | 66.13 | 64.96 | 65.04 | 21,262,292 | -0.63(-0.95%) |
Jun 23, 2017 | 65.70 | 65.67 | 29,948,882 | +0.88(+1.35%) | ||
Jun 22, 2017 | 65.05 | 65.09 | 64.28 | 64.79 | 24,904,618 | -0.01(-0.01%) |
Jun 21, 2017 | 64.74 | 65.12 | 64.50 | 64.80 | 21,569,322 | +0.33(+0.51%) |
Jun 20, 2017 | 65.31 | 65.35 | 64.43 | 64.47 | 23,327,582 | -0.89(-1.35%) |
Jun 19, 2017 | 65.01 | 65.42 | 64.87 | 65.35 | 25,804,816 | +0.80(+1.24%) |
Jun 16, 2017 | 64.30 | 64.57 | 63.83 | 64.55 | 52,426,616 | +0.09(+0.14%) |
Jun 15, 2017 | 63.88 | 64.74 | 63.44 | 64.46 | 28,268,912 | -0.34(-0.53%) |
Jun 14, 2017 | 65.39 | 65.56 | 64.02 | 64.80 | 27,662,878 | -0.35(-0.54%) |
Jun 13, 2017 | 64.57 | 65.31 | 64.51 | 65.15 | 27,390,744 | +0.80(+1.25%) |
Jun 12, 2017 | 63.86 | 64.49 | 62.83 | 64.35 | 51,792,384 | -0.50(-0.77%) |
Jun 09, 2017 | 66.43 | 66.47 | 63.25 | 64.85 | 53,340,040 | -1.50(-2.27%) |
Jun 08, 2017 | 66.86 | 66.87 | 65.94 | 66.35 | 26,662,412 | -0.41(-0.61%) |
Jun 07, 2017 | 66.98 | 67.10 | 66.35 | 66.75 | 24,184,560 | -0.12(-0.18%) |
Jun 06, 2017 | 66.67 | 66.97 | 66.64 | 66.87 | 34,169,992 | +0.22(+0.33%) |
Jun 05, 2017 | 66.37 | 67.22 | 66.22 | 66.65 | 36,128,988 | +0.48(+0.72%) |
Jun 02, 2017 | 64.96 | 66.27 | 64.77 | 66.17 | 37,705,740 | +1.53(+2.37%) |
Jun 01, 2017 | 64.77 | 65.11 | 64.04 | 64.64 | 23,427,484 | +0.24(+0.37%) |
May 31, 2017 | 65.04 | 65.23 | 64.38 | 64.40 | 33,005,108 | -0.53(-0.81%) |
May 30, 2017 | 64.36 | 64.93 | 64.34 | 64.93 | 18,512,252 | +0.41(+0.64%) |
May 26, 2017 | 64.37 | 64.75 | 64.11 | 64.51 | 21,501,896 | +0.31(+0.49%) |
May 25, 2017 | 63.60 | 64.44 | 63.55 | 64.20 | 23,699,076 | +0.78(+1.24%) |
May 24, 2017 | 63.51 | 63.52 | 63.12 | 63.42 | 15,905,106 | +0.08(+0.13%) |
May 23, 2017 | 63.37 | 63.40 | 63.06 | 63.33 | 16,726,532 | +0.21(+0.34%) |
May 22, 2017 | 62.60 | 63.17 | 62.24 | 63.12 | 17,607,606 | +0.70(+1.12%) |
May 19, 2017 | 62.24 | 62.79 | 62.18 | 62.42 | 29,237,312 | -0.02(-0.03%) |
May 18, 2017 | 62.15 | 62.83 | 61.92 | 62.44 | 27,326,160 | +0.21(+0.34%) |
May 17, 2017 | 63.53 | 63.72 | 62.18 | 62.23 | 33,124,568 | -1.78(-2.78%) |
May 16, 2017 | 62.92 | 64.03 | 62.85 | 64.01 | 37,902,592 | +1.26(+2.01%) |
May 15, 2017 | 62.48 | 62.79 | 61.95 | 62.74 | 34,386,376 | +0.05(+0.07%) |
May 12, 2017 | 62.91 | 62.91 | 62.39 | 62.70 | 20,410,396 | -0.07(-0.12%) |
May 11, 2017 | 62.68 | 63.02 | 62.46 | 62.77 | 31,394,200 | -0.78(-1.23%) |
May 10, 2017 | 63.26 | 63.78 | 63.19 | 63.55 | 19,606,600 | +0.25(+0.39%) |
May 09, 2017 | 63.14 | 63.52 | 62.97 | 63.30 | 24,929,774 | +0.09(+0.15%) |
May 08, 2017 | 63.24 | 63.31 | 62.73 | 63.21 | 20,248,902 | -0.05(-0.09%) |
May 05, 2017 | 63.17 | 63.29 | 62.79 | 63.27 | 20,862,640 | +0.17(+0.28%) |
May 04, 2017 | 63.29 | 63.34 | 62.94 | 63.09 | 23,720,584 | -0.25(-0.39%) |
May 03, 2017 | 63.61 | 63.61 | 63.00 | 63.34 | 31,548,898 | -0.20(-0.32%) |
May 02, 2017 | 63.92 | 63.92 | 63.38 | 63.54 | 26,070,892 | -0.10(-0.16%) |
May 01, 2017 | 62.97 | 63.77 | 62.81 | 63.64 | 34,848,320 | +0.87(+1.39%) |
Apr 28, 2017 | 63.18 | 63.39 | 62.06 | 62.77 | 43,133,572 | +0.17(+0.28%) |
Apr 27, 2017 | 62.49 | 62.70 | 61.96 | 62.60 | 38,094,712 | +0.40(+0.65%) |
Apr 26, 2017 | 62.42 | 62.63 | 62.00 | 62.19 | 28,558,266 | -0.08(-0.13%) |
Apr 25, 2017 | 62.39 | 61.98 | 62.28 | 32,981,844 | +0.36(+0.58%) | |
Apr 24, 2017 | 61.87 | 62.04 | 61.52 | 61.92 | 32,466,924 | +1.04(+1.70%) |
Apr 21, 2017 | 60.21 | 61.16 | 60.01 | 60.88 | 35,470,540 | +0.83(+1.37%) |
Apr 20, 2017 | 60.02 | 60.29 | 59.73 | 60.06 | 24,320,660 | +0.42(+0.71%) |
Apr 19, 2017 | 60.19 | 60.29 | 59.50 | 59.63 | 29,439,404 | -0.32(-0.54%) |
Apr 18, 2017 | 59.90 | 60.25 | 59.74 | 59.96 | 16,527,754 | -0.08(-0.14%) |
Apr 17, 2017 | 59.63 | 60.05 | 59.61 | 60.04 | 18,201,884 | +0.49(+0.82%) |
Apr 13, 2017 | 59.86 | 60.39 | 59.55 | 59.55 | 19,518,644 | -0.26(-0.43%) |
Apr 12, 2017 | 59.98 | 60.07 | 59.70 | 59.81 | 18,658,888 | -0.23(-0.38%) |
Apr 11, 2017 | 60.15 | 60.16 | 59.46 | 60.04 | 20,494,712 | -0.05(-0.08%) |
Apr 10, 2017 | 60.16 | 60.35 | 59.93 | 60.08 | 19,579,960 | -0.14(-0.23%) |
Apr 07, 2017 | 60.38 | 60.48 | 60.00 | 60.22 | 15,387,349 | -0.05(-0.08%) |
Apr 06, 2017 | 60.15 | 60.57 | 60.04 | 60.27 | 19,742,896 | +0.16(+0.26%) |
Apr 05, 2017 | 60.79 | 60.84 | 60.01 | 60.11 | 23,390,806 | -0.16(-0.26%) |
Apr 04, 2017 | 59.96 | 60.34 | 59.85 | 60.27 | 14,174,061 | +0.16(+0.27%) |
Apr 03, 2017 | 60.34 | 60.46 | 59.77 | 60.10 | 22,249,924 | -0.28(-0.47%) |
Mar 31, 2017 | 60.19 | 60.69 | 60.01 | 60.39 | 22,947,454 | +0.14(+0.23%) |
Mar 30, 2017 | 59.98 | 60.50 | 59.93 | 60.25 | 16,490,947 | +0.22(+0.37%) |
Mar 29, 2017 | 59.71 | 60.06 | 59.55 | 60.03 | 14,848,825 | +0.16(+0.28%) |
Mar 28, 2017 | 59.56 | 60.03 | 59.28 | 59.86 | 21,900,286 | +0.17(+0.29%) |
Mar 27, 2017 | 59.26 | 59.80 | 59.00 | 59.69 | 20,301,886 | +0.11(+0.18%) |
Mar 24, 2017 | 59.93 | 60.01 | 59.38 | 59.58 | 24,667,148 | +0.10(+0.17%) |
Mar 23, 2017 | 59.54 | 59.81 | 59.38 | 59.48 | 21,015,790 | -0.15(-0.25%) |
Mar 22, 2017 | 58.79 | 59.73 | 58.79 | 59.63 | 22,553,470 | +0.75(+1.28%) |
Mar 21, 2017 | 59.77 | 60.06 | 58.80 | 58.87 | 29,055,080 | -0.66(-1.11%) |
Mar 20, 2017 | 59.52 | 59.76 | 59.34 | 59.53 | 15,919,783 | +0.05(+0.09%) |
Mar 17, 2017 | 59.52 | 59.82 | 59.30 | 59.48 | 53,681,024 | +0.21(+0.36%) |
Mar 16, 2017 | 59.37 | 59.38 | 58.96 | 59.27 | 22,547,394 | -0.10(-0.17%) |
Mar 15, 2017 | 59.19 | 59.52 | 58.91 | 59.37 | 27,083,528 | +0.31(+0.53%) |
Mar 14, 2017 | 59.17 | 59.19 | 58.82 | 59.06 | 15,574,576 | -0.28(-0.46%) |
Mar 13, 2017 | 59.61 | 59.78 | 59.20 | 59.33 | 21,919,058 | -0.20(-0.34%) |
Mar 10, 2017 | 59.70 | 59.84 | 59.37 | 59.53 | 21,309,216 | +0.18(+0.31%) |
Mar 09, 2017 | 59.77 | 59.78 | 59.12 | 59.35 | 21,645,522 | -0.24(-0.40%) |
Mar 08, 2017 | 58.92 | 59.68 | 58.91 | 59.59 | 23,460,280 | +0.54(+0.92%) |
Mar 07, 2017 | 58.86 | 59.39 | 58.86 | 59.05 | 20,198,554 | +0.12(+0.20%) |
Mar 06, 2017 | 58.65 | 59.19 | 58.51 | 58.93 | 20,447,676 | +0.02(+0.03%) |
Mar 03, 2017 | 58.67 | 58.94 | 58.33 | 58.91 | 19,783,582 | +0.22(+0.38%) |
Mar 02, 2017 | 59.31 | 59.37 | 58.57 | 58.69 | 26,759,622 | -0.85(-1.43%) |
Mar 01, 2017 | 58.80 | 59.59 | 58.70 | 59.54 | 29,365,812 | +0.88(+1.50%) |
Feb 28, 2017 | 58.75 | 58.86 | 58.46 | 58.66 | 25,332,006 | -0.23(-0.39%) |
Feb 27, 2017 | 59.18 | 59.18 | 58.72 | 58.89 | 17,289,656 | -0.36(-0.60%) |
Feb 24, 2017 | 59.17 | 59.41 | 58.80 | 59.25 | 23,772,490 | +0.00(+0.00%) |
Feb 23, 2017 | 59.07 | 59.35 | 58.86 | 59.25 | 22,093,348 | +0.24(+0.40%) |
Feb 22, 2017 | 58.98 | 59.04 | 58.73 | 59.01 | 21,022,958 | -0.12(-0.20%) |
Feb 21, 2017 | 59.24 | 59.55 | 59.09 | 59.13 | 22,514,872 | -0.12(-0.20%) |
Feb 17, 2017 | 59.25 | 59.25 | 59.25 | 0 | +0.09(+0.15%) | |
Feb 16, 2017 | 59.36 | 59.82 | 59.08 | 59.16 | 22,408,458 | -0.01(-0.02%) |
Feb 15, 2017 | 59.14 | 59.20 | 58.82 | 59.17 | 18,539,288 | -0.04(-0.06%) |
Feb 14, 2017 | 59.06 | 59.34 | 58.70 | 59.20 | 25,201,340 | +0.22(+0.37%) |
Feb 13, 2017 | 58.55 | 59.11 | 58.45 | 58.98 | 25,143,110 | +0.66(+1.13%) |
Feb 10, 2017 | 58.56 | 58.60 | 58.30 | 58.33 | 19,937,888 | -0.05(-0.09%) |
Feb 09, 2017 | 57.89 | 58.72 | 57.71 | 58.38 | 24,839,396 | +0.66(+1.14%) |
Feb 08, 2017 | 57.94 | 58.15 | 57.62 | 57.73 | 19,850,470 | -0.08(-0.14%) |
Feb 07, 2017 | 58.09 | 58.13 | 57.64 | 57.81 | 22,249,132 | -0.19(-0.33%) |
Feb 06, 2017 | 57.87 | 58.01 | 57.54 | 58.00 | 21,718,948 | -0.04(-0.06%) |
Feb 03, 2017 | 57.87 | 58.05 | 57.48 | 58.04 | 33,248,700 | +0.46(+0.81%) |
Feb 02, 2017 | 57.64 | 57.79 | 57.19 | 57.57 | 50,279,888 | -0.37(-0.64%) |
Feb 01, 2017 | 58.65 | 58.89 | 57.84 | 57.94 | 43,510,388 | -0.98(-1.66%) |
Jan 31, 2017 | 59.11 | 59.38 | 58.56 | 58.92 | 27,718,086 | -0.44(-0.74%) |
Jan 30, 2017 | 59.87 | 59.96 | 59.06 | 59.36 | 34,704,828 | -0.59(-0.99%) |
Jan 27, 2017 | 59.59 | 60.07 | 59.14 | 59.95 | 49,176,660 | +1.38(+2.35%) |
Jan 26, 2017 | 58.44 | 58.82 | 57.92 | 58.57 | 47,388,860 | +0.54(+0.93%) |
Jan 25, 2017 | 58.28 | 58.42 | 57.83 | 58.04 | 26,958,526 | +0.15(+0.25%) |
Jan 24, 2017 | 57.60 | 58.09 | 57.36 | 57.89 | 27,053,346 | +0.51(+0.89%) |
Jan 23, 2017 | 57.14 | 57.52 | 57.02 | 57.38 | 25,302,516 | +0.20(+0.35%) |
Jan 20, 2017 | 57.12 | 57.25 | 56.84 | 57.18 | 33,151,814 | +0.40(+0.71%) |
Jan 19, 2017 | 56.72 | 57.40 | 56.68 | 56.78 | 20,245,850 | -0.18(-0.32%) |
Jan 18, 2017 | 57.12 | 57.14 | 56.61 | 56.96 | 21,580,670 | -0.03(-0.05%) |
Jan 17, 2017 | 57.12 | 57.14 | 56.53 | 56.99 | 22,672,822 | -0.15(-0.27%) |
Jan 13, 2017 | 57.14 | 57.14 | 57.14 | 0 | +0.08(+0.14%) | |
Jan 12, 2017 | 57.47 | 57.78 | 56.46 | 57.06 | 23,005,208 | -0.53(-0.92%) |
Jan 11, 2017 | 57.06 | 57.63 | 56.90 | 57.59 | 23,608,546 | +0.52(+0.91%) |
Jan 10, 2017 | 57.17 | 57.48 | 56.76 | 57.07 | 20,400,362 | -0.02(-0.03%) |
Jan 09, 2017 | 57.20 | 57.49 | 57.00 | 57.09 | 22,361,436 | -0.18(-0.32%) |
Jan 06, 2017 | 56.78 | 57.55 | 56.54 | 57.27 | 21,860,486 | +0.49(+0.87%) |
Jan 05, 2017 | 56.68 | 57.11 | 56.53 | 56.78 | 27,294,676 | +0.00(+0.00%) |
Jan 04, 2017 | 56.94 | 57.19 | 56.61 | 56.78 | 23,399,384 | -0.26(-0.45%) |
Jan 03, 2017 | 57.22 | 57.27 | 56.62 | 57.03 | 22,666,928 | +0.40(+0.71%) |
Dec 30, 2016 | 56.63 | 56.63 | 56.63 | 0 | -0.69(-1.21%) | |
Dec 29, 2016 | 57.29 | 57.60 | 57.17 | 57.33 | 11,245,632 | -0.08(-0.14%) |
Dec 28, 2016 | 57.78 | 57.78 | 57.26 | 57.41 | 16,077,839 | -0.26(-0.46%) |
Dec 27, 2016 | 57.61 | 58.39 | 57.61 | 57.67 | 12,893,541 | +0.04(+0.06%) |
Dec 23, 2016 | 57.63 | 57.63 | 57.63 | 0 | -0.28(-0.49%) | |
Dec 22, 2016 | 58.18 | 58.42 | 57.79 | 57.92 | 24,332,546 | +0.01(+0.02%) |
Dec 21, 2016 | 57.81 | 58.05 | 57.53 | 57.91 | 18,754,874 | +0.00(+0.00%) |
Dec 20, 2016 | 58.04 | 58.15 | 57.44 | 57.91 | 28,557,414 | -0.07(-0.13%) |
Dec 19, 2016 | 57.02 | 58.12 | 56.89 | 57.98 | 37,673,752 | +1.20(+2.12%) |
Dec 16, 2016 | 57.37 | 57.37 | 56.61 | 56.78 | 46,581,776 | -0.26(-0.45%) |
Dec 15, 2016 | 57.14 | 57.56 | 56.78 | 57.03 | 30,359,528 | -0.09(-0.16%) |
Dec 14, 2016 | 57.42 | 57.83 | 56.99 | 57.12 | 33,296,746 | -0.27(-0.48%) |
Dec 13, 2016 | 56.96 | 57.80 | 56.72 | 57.40 | 38,486,048 | +0.74(+1.30%) |
Dec 12, 2016 | 56.34 | 56.78 | 56.25 | 56.66 | 22,161,270 | +0.18(+0.32%) |
Dec 09, 2016 | 55.76 | 56.50 | 55.71 | 56.48 | 30,009,166 | +0.87(+1.57%) |
Dec 08, 2016 | 55.87 | 56.12 | 55.45 | 55.60 | 23,272,304 | -0.33(-0.59%) |
Dec 07, 2016 | 54.69 | 55.94 | 54.50 | 55.93 | 33,804,312 | +1.29(+2.37%) |
Dec 06, 2016 | 55.07 | 55.10 | 54.50 | 54.64 | 21,908,562 | -0.25(-0.45%) |
Dec 05, 2016 | 54.41 | 55.22 | 54.28 | 54.88 | 25,842,678 | +0.88(+1.64%) |
Dec 02, 2016 | 53.84 | 54.20 | 53.59 | 54.00 | 27,997,142 | +0.05(+0.08%) |
Dec 01, 2016 | 54.78 | 54.82 | 53.71 | 53.95 | 37,894,696 | -0.97(-1.76%) |
Nov 30, 2016 | 55.47 | 55.76 | 54.88 | 54.92 | 38,010,788 | -0.76(-1.36%) |
Nov 29, 2016 | 55.27 | 55.97 | 55.16 | 55.68 | 24,541,282 | +0.44(+0.79%) |
Nov 28, 2016 | 54.99 | 55.61 | 54.87 | 55.24 | 22,645,882 | +0.07(+0.13%) |
Nov 25, 2016 | 54.96 | 55.16 | 54.80 | 55.16 | 9,227,477 | +0.12(+0.22%) |
Nov 23, 2016 | 55.05 | 55.05 | 55.05 | 0 | -0.66(-1.18%) | |
Nov 22, 2016 | 55.58 | 55.83 | 55.42 | 55.70 | 25,463,404 | +0.24(+0.43%) |
Nov 21, 2016 | 55.14 | 55.57 | 55.06 | 55.47 | 21,553,220 | +0.46(+0.85%) |
Nov 18, 2016 | 55.39 | 55.72 | 54.96 | 55.00 | 30,378,892 | -0.26(-0.48%) |
Nov 17, 2016 | 55.06 | 55.55 | 54.65 | 55.27 | 35,252,908 | +0.90(+1.66%) |
Nov 16, 2016 | 53.72 | 54.37 | 53.60 | 54.36 | 29,989,530 | +0.71(+1.32%) |
Nov 15, 2016 | 53.16 | 54.22 | 53.15 | 53.65 | 39,387,828 | +1.04(+1.97%) |
Nov 14, 2016 | 53.43 | 53.48 | 51.85 | 52.61 | 45,568,008 | -0.81(-1.52%) |
Nov 11, 2016 | 52.71 | 53.51 | 52.51 | 53.43 | 42,825,504 | +0.29(+0.54%) |
Nov 10, 2016 | 54.75 | 54.76 | 52.70 | 53.14 | 63,844,224 | -1.33(-2.44%) |
Nov 09, 2016 | 54.32 | 54.59 | 53.60 | 54.47 | 54,804,836 | -0.27(-0.50%) |
Nov 08, 2016 | 54.81 | 55.02 | 54.45 | 54.74 | 25,324,704 | +0.05(+0.08%) |
Nov 07, 2016 | 54.12 | 54.79 | 54.12 | 54.70 | 34,967,040 | +1.55(+2.91%) |
Nov 04, 2016 | 53.09 | 53.66 | 52.98 | 53.15 | 31,700,606 | -0.45(-0.84%) |
Nov 03, 2016 | 53.89 | 53.95 | 53.51 | 53.60 | 23,860,034 | -0.20(-0.37%) |
Nov 02, 2016 | 54.15 | 54.25 | 53.68 | 53.80 | 24,462,920 | -0.33(-0.62%) |
Nov 01, 2016 | 54.29 | 54.33 | 53.64 | 54.13 | 27,100,156 | -0.11(-0.20%) |
Oct 31, 2016 | 54.46 | 54.70 | 54.24 | 54.24 | 29,199,732 | +0.05(+0.08%) |
Oct 28, 2016 | 54.32 | 54.79 | 53.93 | 54.20 | 37,088,800 | -0.21(-0.38%) |
Oct 27, 2016 | 54.87 | 55.07 | 54.40 | 54.41 | 31,455,354 | -0.48(-0.87%) |
Oct 26, 2016 | 55.05 | 55.40 | 54.74 | 54.89 | 33,039,828 | -0.33(-0.59%) |
Oct 25, 2016 | 55.08 | 55.55 | 55.04 | 55.21 | 38,813,708 | -0.01(-0.02%) |
Oct 24, 2016 | 54.26 | 55.22 | 54.25 | 55.22 | 59,722,676 | +1.21(+2.25%) |
Oct 21, 2016 | 54.57 | 54.72 | 53.85 | 54.01 | 88,408,824 | +2.18(+4.21%) |
Oct 20, 2016 | 52.05 | 52.07 | 51.29 | 51.83 | 54,525,260 | -0.25(-0.49%) |
Oct 19, 2016 | 52.02 | 52.36 | 51.96 | 52.08 | 25,235,876 | -0.12(-0.23%) |
Oct 18, 2016 | 52.08 | 52.45 | 51.97 | 52.20 | 21,148,678 | +0.40(+0.77%) |
Oct 17, 2016 | 51.93 | 52.02 | 51.48 | 51.80 | 26,323,894 | -0.18(-0.35%) |
Oct 14, 2016 | 51.71 | 52.27 | 51.71 | 51.98 | 30,270,546 | +0.45(+0.88%) |
Oct 13, 2016 | 51.33 | 51.87 | 50.98 | 51.53 | 27,963,172 | -0.17(-0.33%) |
Oct 12, 2016 | 51.70 | 51.84 | 51.06 | 51.70 | 24,498,614 | -0.07(-0.14%) |
Oct 11, 2016 | 52.41 | 52.50 | 51.50 | 51.77 | 29,270,786 | -0.77(-1.46%) |
Oct 10, 2016 | 52.42 | 52.86 | 52.39 | 52.54 | 20,100,312 | +0.22(+0.42%) |
Oct 07, 2016 | 52.37 | 52.49 | 51.99 | 52.32 | 22,191,650 | +0.05(+0.10%) |
Oct 06, 2016 | 52.27 | 52.38 | 51.85 | 52.27 | 17,903,656 | +0.09(+0.17%) |
Oct 05, 2016 | 51.86 | 52.47 | 51.83 | 52.18 | 18,477,090 | +0.36(+0.70%) |
Oct 04, 2016 | 51.84 | 52.14 | 51.57 | 51.82 | 22,188,134 | -0.16(-0.31%) |