Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 63.87 | 64.29 | 63.66 | 64.21 | 3,757,512 | +0.37(+0.58%) |
Jul 28, 2017 | 63.76 | 63.93 | 63.37 | 63.84 | 2,844,355 | +0.07(+0.11%) |
Jul 27, 2017 | 63.50 | 63.78 | 63.20 | 63.77 | 2,133,922 | +0.14(+0.22%) |
Jul 26, 2017 | 63.08 | 63.63 | 62.96 | 63.63 | 1,670,143 | +0.47(+0.74%) |
Jul 25, 2017 | 63.65 | 63.69 | 62.97 | 63.17 | 1,711,315 | -0.49(-0.77%) |
Jul 24, 2017 | 64.25 | 64.31 | 63.41 | 63.66 | 2,066,663 | -0.61(-0.95%) |
Jul 21, 2017 | 63.87 | 64.31 | 63.73 | 64.27 | 2,101,503 | +0.40(+0.63%) |
Jul 20, 2017 | 63.55 | 63.87 | 63.30 | 63.87 | 1,251,012 | +0.51(+0.81%) |
Jul 19, 2017 | 63.14 | 63.35 | 62.84 | 63.35 | 1,275,017 | +0.42(+0.66%) |
Jul 18, 2017 | 62.91 | 63.09 | 62.80 | 62.94 | 1,424,937 | +0.08(+0.12%) |
Jul 17, 2017 | 62.63 | 62.87 | 62.40 | 62.86 | 1,142,637 | +0.29(+0.47%) |
Jul 14, 2017 | 62.70 | 62.94 | 62.46 | 62.56 | 1,080,216 | +0.31(+0.50%) |
Jul 13, 2017 | 62.70 | 62.79 | 62.24 | 62.25 | 1,951,300 | -0.60(-0.96%) |
Jul 12, 2017 | 62.76 | 62.94 | 62.63 | 62.86 | 1,591,564 | +0.54(+0.87%) |
Jul 11, 2017 | 62.39 | 62.50 | 62.03 | 62.32 | 1,368,397 | +0.03(+0.05%) |
Jul 10, 2017 | 62.47 | 62.71 | 62.28 | 62.28 | 1,695,950 | -0.12(-0.20%) |
Jul 07, 2017 | 62.40 | 62.70 | 62.21 | 62.41 | 1,736,490 | +0.11(+0.17%) |
Jul 06, 2017 | 62.28 | 62.45 | 62.03 | 62.30 | 1,548,676 | -0.06(-0.10%) |
Jul 05, 2017 | 62.46 | 62.56 | 62.13 | 62.36 | 2,001,965 | -0.08(-0.12%) |
Jul 03, 2017 | 62.88 | 62.99 | 62.44 | 62.44 | 1,199,505 | -0.19(-0.31%) |
Jun 30, 2017 | 62.74 | 63.04 | 62.62 | 62.63 | 2,507,673 | -0.01(-0.01%) |
Jun 29, 2017 | 62.93 | 63.14 | 62.52 | 62.64 | 2,724,848 | -0.77(-1.21%) |
Jun 28, 2017 | 64.33 | 64.37 | 63.40 | 63.41 | 2,099,567 | -0.66(-1.03%) |
Jun 27, 2017 | 64.76 | 64.93 | 63.95 | 64.07 | 2,020,856 | -1.06(-1.63%) |
Jun 26, 2017 | 65.03 | 65.55 | 64.89 | 65.13 | 1,791,367 | +0.16(+0.24%) |
Jun 23, 2017 | 65.21 | 65.52 | 64.88 | 64.97 | 1,738,214 | -0.28(-0.43%) |
Jun 22, 2017 | 65.46 | 65.76 | 65.22 | 65.25 | 1,490,626 | -0.35(-0.53%) |
Jun 21, 2017 | 65.90 | 65.97 | 65.37 | 65.60 | 1,464,629 | -0.24(-0.36%) |
Jun 20, 2017 | 65.72 | 65.97 | 65.66 | 65.84 | 1,655,551 | +0.16(+0.25%) |
Jun 19, 2017 | 65.66 | 65.69 | 65.33 | 65.68 | 2,177,137 | -0.08(-0.12%) |
Jun 16, 2017 | 65.48 | 65.90 | 65.37 | 65.76 | 3,839,759 | +0.46(+0.70%) |
Jun 15, 2017 | 64.90 | 65.30 | 64.38 | 65.30 | 2,461,820 | +0.52(+0.80%) |
Jun 14, 2017 | 64.76 | 65.08 | 64.51 | 64.78 | 1,694,150 | +0.55(+0.86%) |
Jun 13, 2017 | 64.20 | 64.38 | 63.94 | 64.23 | 2,178,136 | -0.33(-0.50%) |
Jun 12, 2017 | 64.52 | 64.90 | 64.04 | 64.56 | 1,995,052 | +0.04(+0.06%) |
Jun 09, 2017 | 64.09 | 64.59 | 64.04 | 64.52 | 1,822,915 | +0.16(+0.25%) |
Jun 08, 2017 | 64.88 | 63.92 | 64.35 | 2,086,896 | -0.56(-0.86%) | |
Jun 07, 2017 | 64.43 | 65.06 | 64.21 | 64.91 | 2,064,367 | +0.67(+1.04%) |
Jun 06, 2017 | 64.52 | 64.58 | 64.10 | 64.25 | 1,514,539 | -0.12(-0.18%) |
Jun 05, 2017 | 64.62 | 64.70 | 64.34 | 64.36 | 1,104,659 | -0.37(-0.57%) |
Jun 02, 2017 | 65.01 | 65.09 | 64.52 | 64.73 | 1,186,665 | +0.08(+0.12%) |
Jun 01, 2017 | 64.14 | 64.67 | 63.93 | 64.66 | 1,893,012 | +0.50(+0.77%) |
May 31, 2017 | 63.79 | 64.52 | 63.72 | 64.16 | 2,483,289 | +0.46(+0.72%) |
May 30, 2017 | 63.58 | 63.85 | 63.45 | 63.70 | 1,514,537 | +0.08(+0.12%) |
May 26, 2017 | 63.62 | 63.86 | 63.43 | 63.62 | 1,450,146 | +0.05(+0.07%) |
May 25, 2017 | 63.22 | 63.67 | 63.02 | 63.58 | 1,731,361 | +0.46(+0.72%) |
May 24, 2017 | 62.99 | 63.25 | 62.91 | 63.12 | 2,106,621 | +0.11(+0.17%) |
May 23, 2017 | 62.77 | 63.25 | 62.71 | 63.01 | 2,308,227 | +0.28(+0.44%) |
May 22, 2017 | 62.08 | 62.90 | 62.08 | 62.73 | 1,762,983 | +0.45(+0.72%) |
May 19, 2017 | 62.00 | 62.29 | 61.63 | 62.28 | 1,726,352 | +0.35(+0.56%) |
May 18, 2017 | 61.58 | 62.07 | 61.25 | 61.94 | 2,082,076 | +0.43(+0.71%) |
May 17, 2017 | 61.33 | 61.90 | 61.19 | 61.50 | 2,255,711 | +0.17(+0.28%) |
May 16, 2017 | 61.72 | 61.79 | 61.32 | 61.33 | 1,662,212 | -0.36(-0.59%) |
May 15, 2017 | 61.50 | 61.76 | 61.28 | 61.70 | 1,945,117 | +0.31(+0.51%) |
May 12, 2017 | 61.20 | 61.52 | 61.09 | 61.39 | 1,669,839 | +0.34(+0.55%) |
May 11, 2017 | 60.69 | 61.06 | 60.48 | 61.05 | 1,741,291 | +0.32(+0.53%) |
May 10, 2017 | 60.66 | 60.97 | 60.53 | 60.72 | 1,939,413 | +0.18(+0.29%) |
May 09, 2017 | 60.91 | 60.98 | 60.46 | 60.55 | 1,916,512 | -0.45(-0.73%) |
May 08, 2017 | 60.91 | 61.29 | 60.76 | 60.99 | 1,521,158 | -0.32(-0.53%) |
May 05, 2017 | 61.02 | 61.62 | 60.70 | 61.32 | 2,148,050 | +0.71(+1.18%) |
May 04, 2017 | 60.28 | 60.76 | 60.25 | 60.60 | 2,080,550 | +0.09(+0.15%) |
May 03, 2017 | 60.89 | 60.96 | 60.47 | 60.51 | 1,947,921 | -0.38(-0.63%) |
May 02, 2017 | 60.72 | 60.95 | 60.52 | 60.89 | 1,804,920 | +0.32(+0.52%) |
May 01, 2017 | 60.92 | 61.04 | 60.52 | 60.58 | 1,671,694 | -0.33(-0.54%) |
Apr 28, 2017 | 60.99 | 61.14 | 60.68 | 60.91 | 3,762,027 | -0.23(-0.38%) |
Apr 27, 2017 | 60.82 | 61.54 | 60.71 | 61.14 | 1,946,319 | +0.34(+0.56%) |
Apr 26, 2017 | 60.94 | 61.24 | 60.76 | 60.80 | 1,430,510 | -0.20(-0.33%) |
Apr 25, 2017 | 60.69 | 61.06 | 60.59 | 61.00 | 1,491,696 | +0.00(+0.00%) |
Apr 24, 2017 | 60.80 | 61.08 | 60.36 | 61.00 | 2,270,824 | +0.24(+0.39%) |
Apr 21, 2017 | 60.11 | 60.90 | 60.09 | 60.76 | 2,781,987 | +0.62(+1.03%) |
Apr 20, 2017 | 60.52 | 60.34 | 59.77 | 60.14 | 2,390,481 | -0.38(-0.63%) |
Apr 19, 2017 | 60.61 | 60.75 | 60.36 | 60.52 | 2,213,788 | -0.24(-0.39%) |
Apr 18, 2017 | 60.61 | 60.92 | 60.43 | 60.76 | 2,016,621 | +0.17(+0.28%) |
Apr 17, 2017 | 60.39 | 60.59 | 60.29 | 60.59 | 1,701,591 | +0.26(+0.43%) |
Apr 13, 2017 | 60.29 | 60.56 | 59.89 | 60.33 | 2,054,973 | -0.04(-0.06%) |
Apr 12, 2017 | 59.64 | 60.38 | 59.50 | 60.37 | 2,727,719 | +0.52(+0.87%) |
Apr 11, 2017 | 59.83 | 59.99 | 59.40 | 59.85 | 2,255,767 | -0.08(-0.14%) |
Apr 10, 2017 | 59.83 | 60.04 | 59.57 | 59.93 | 1,214,323 | +0.15(+0.24%) |
Apr 07, 2017 | 60.46 | 60.51 | 59.77 | 59.79 | 2,588,210 | -0.39(-0.65%) |
Apr 06, 2017 | 60.21 | 60.31 | 59.91 | 60.18 | 1,316,150 | -0.15(-0.25%) |
Apr 05, 2017 | 59.82 | 60.39 | 59.61 | 60.33 | 1,680,625 | +0.44(+0.73%) |
Apr 04, 2017 | 59.70 | 60.14 | 59.54 | 59.89 | 1,471,025 | +0.10(+0.17%) |
Apr 03, 2017 | 59.73 | 59.80 | 59.26 | 59.80 | 2,853,210 | +0.13(+0.22%) |
Mar 31, 2017 | 59.63 | 59.99 | 59.38 | 59.66 | 1,692,583 | -0.06(-0.10%) |
Mar 30, 2017 | 59.92 | 59.93 | 59.50 | 59.73 | 1,076,523 | -0.34(-0.56%) |
Mar 29, 2017 | 60.13 | 60.29 | 59.73 | 60.06 | 1,641,123 | -0.27(-0.45%) |
Mar 28, 2017 | 60.18 | 60.41 | 60.01 | 60.33 | 1,615,853 | -0.02(-0.03%) |
Mar 27, 2017 | 60.33 | 60.68 | 60.03 | 60.35 | 2,321,760 | +0.11(+0.18%) |
Mar 24, 2017 | 59.84 | 60.43 | 59.74 | 60.24 | 1,471,144 | +0.40(+0.67%) |
Mar 23, 2017 | 59.93 | 60.45 | 59.66 | 59.84 | 1,654,162 | -0.17(-0.28%) |
Mar 22, 2017 | 59.66 | 60.20 | 59.55 | 60.01 | 2,655,666 | +0.59(+1.00%) |
Mar 21, 2017 | 58.47 | 59.60 | 58.43 | 59.42 | 2,086,498 | +0.96(+1.64%) |
Mar 20, 2017 | 59.07 | 59.20 | 58.34 | 58.46 | 1,380,894 | -0.45(-0.77%) |
Mar 17, 2017 | 58.80 | 59.23 | 58.70 | 58.91 | 3,890,619 | +0.28(+0.47%) |
Mar 16, 2017 | 59.42 | 59.63 | 58.54 | 58.63 | 2,463,880 | -1.01(-1.70%) |
Mar 15, 2017 | 58.90 | 60.01 | 58.77 | 59.65 | 2,013,814 | +0.94(+1.60%) |
Mar 14, 2017 | 58.57 | 58.83 | 58.41 | 58.71 | 1,565,970 | +0.11(+0.18%) |
Mar 13, 2017 | 58.37 | 58.60 | 58.23 | 58.60 | 1,840,582 | +0.23(+0.39%) |
Mar 10, 2017 | 58.02 | 58.40 | 57.91 | 58.37 | 1,490,481 | +0.65(+1.13%) |
Mar 09, 2017 | 58.11 | 58.39 | 57.71 | 57.72 | 2,312,816 | -0.29(-0.50%) |
Mar 08, 2017 | 58.44 | 58.46 | 57.94 | 58.01 | 1,564,618 | -0.87(-1.47%) |
Mar 07, 2017 | 58.77 | 59.05 | 58.69 | 58.88 | 1,416,466 | +0.00(+0.00%) |
Mar 06, 2017 | 58.90 | 59.17 | 58.73 | 58.88 | 1,729,151 | -0.02(-0.04%) |
Mar 03, 2017 | 59.40 | 59.40 | 58.54 | 58.90 | 1,987,323 | -0.40(-0.67%) |
Mar 02, 2017 | 58.37 | 59.54 | 58.23 | 59.30 | 2,817,667 | +0.78(+1.33%) |
Mar 01, 2017 | 58.32 | 59.09 | 58.07 | 58.53 | 2,317,947 | -0.66(-1.12%) |
Feb 28, 2017 | 58.61 | 59.34 | 58.59 | 59.19 | 2,248,475 | +0.44(+0.75%) |
Feb 27, 2017 | 58.86 | 58.93 | 58.54 | 58.75 | 1,612,740 | -0.11(-0.18%) |
Feb 24, 2017 | 58.58 | 58.97 | 58.44 | 58.86 | 2,095,171 | +0.54(+0.92%) |
Feb 23, 2017 | 57.84 | 58.38 | 57.67 | 58.32 | 1,871,658 | +0.69(+1.20%) |
Feb 22, 2017 | 57.25 | 57.69 | 57.01 | 57.63 | 3,137,931 | +0.38(+0.66%) |
Feb 21, 2017 | 56.47 | 57.38 | 56.25 | 57.25 | 2,413,838 | +0.78(+1.39%) |
Feb 17, 2017 | 56.47 | 56.47 | 56.47 | 0 | -0.61(-1.06%) | |
Feb 16, 2017 | 56.61 | 57.23 | 56.49 | 57.08 | 3,843,576 | +0.45(+0.80%) |
Feb 15, 2017 | 56.25 | 56.67 | 56.04 | 56.62 | 2,102,361 | +0.01(+0.01%) |
Feb 14, 2017 | 56.96 | 57.08 | 56.39 | 56.61 | 1,632,639 | -0.51(-0.89%) |
Feb 13, 2017 | 57.08 | 57.22 | 56.58 | 57.12 | 2,206,532 | +0.22(+0.39%) |
Feb 10, 2017 | 56.55 | 57.06 | 56.46 | 56.90 | 1,736,429 | +0.27(+0.48%) |
Feb 09, 2017 | 57.19 | 57.42 | 56.53 | 56.62 | 2,367,255 | -0.65(-1.14%) |
Feb 08, 2017 | 56.80 | 57.32 | 56.80 | 57.28 | 1,472,137 | +0.56(+0.99%) |
Feb 07, 2017 | 56.56 | 56.78 | 56.45 | 56.72 | 1,092,925 | +0.16(+0.28%) |
Feb 06, 2017 | 56.75 | 56.89 | 56.37 | 56.56 | 2,309,939 | +0.08(+0.13%) |
Feb 03, 2017 | 56.71 | 56.86 | 56.28 | 56.48 | 3,024,374 | -0.21(-0.36%) |
Feb 02, 2017 | 55.92 | 56.71 | 55.70 | 56.69 | 1,954,992 | +0.87(+1.55%) |
Feb 01, 2017 | 56.19 | 56.34 | 55.61 | 55.82 | 2,320,459 | -0.78(-1.37%) |
Jan 31, 2017 | 55.90 | 56.75 | 55.83 | 56.59 | 3,929,387 | +0.83(+1.49%) |
Jan 30, 2017 | 55.92 | 55.99 | 55.42 | 55.76 | 2,095,588 | +0.11(+0.19%) |
Jan 27, 2017 | 55.79 | 55.95 | 55.51 | 55.66 | 1,955,215 | +0.08(+0.14%) |
Jan 26, 2017 | 55.19 | 55.96 | 55.19 | 55.58 | 1,906,658 | +0.21(+0.39%) |
Jan 25, 2017 | 55.20 | 55.39 | 54.90 | 55.37 | 2,615,493 | -0.04(-0.07%) |
Jan 24, 2017 | 55.43 | 55.65 | 55.22 | 55.41 | 2,028,492 | -0.13(-0.23%) |
Jan 23, 2017 | 55.77 | 55.97 | 55.34 | 55.54 | 2,006,241 | -0.09(-0.16%) |
Jan 20, 2017 | 55.88 | 56.18 | 55.41 | 55.63 | 2,673,136 | -0.31(-0.56%) |
Jan 19, 2017 | 56.29 | 56.44 | 55.76 | 55.94 | 1,833,358 | -0.72(-1.26%) |
Jan 18, 2017 | 56.54 | 56.96 | 56.42 | 56.66 | 1,912,160 | -0.13(-0.23%) |
Jan 17, 2017 | 56.24 | 56.81 | 56.08 | 56.78 | 2,104,421 | +0.76(+1.36%) |
Jan 13, 2017 | 56.02 | 56.02 | 56.02 | 0 | -0.02(-0.03%) | |
Jan 12, 2017 | 55.57 | 56.13 | 55.19 | 56.04 | 1,961,483 | +0.45(+0.81%) |
Jan 11, 2017 | 55.28 | 55.70 | 55.12 | 55.59 | 1,693,121 | +0.30(+0.54%) |
Jan 10, 2017 | 55.28 | 55.43 | 54.91 | 55.29 | 1,477,686 | -0.09(-0.17%) |
Jan 09, 2017 | 56.40 | 56.40 | 55.35 | 55.38 | 1,943,732 | -0.90(-1.60%) |
Jan 06, 2017 | 55.79 | 56.34 | 55.70 | 56.28 | 1,201,480 | +0.17(+0.30%) |
Jan 05, 2017 | 55.98 | 56.32 | 55.56 | 56.11 | 2,368,545 | +0.12(+0.22%) |
Jan 04, 2017 | 56.11 | 56.48 | 55.79 | 55.99 | 1,654,831 | -0.05(-0.10%) |
Jan 03, 2017 | 56.11 | 56.13 | 55.37 | 56.05 | 2,232,871 | -0.04(-0.07%) |
Dec 30, 2016 | 56.08 | 56.08 | 56.08 | 0 | -0.30(-0.53%) | |
Dec 29, 2016 | 55.69 | 56.43 | 55.68 | 56.38 | 1,460,099 | +0.76(+1.37%) |
Dec 28, 2016 | 56.11 | 56.11 | 55.52 | 55.62 | 1,147,475 | -0.52(-0.92%) |
Dec 27, 2016 | 55.95 | 56.27 | 55.76 | 56.14 | 951,704 | +0.09(+0.16%) |
Dec 23, 2016 | 56.05 | 56.05 | 56.05 | 0 | +0.10(+0.18%) | |
Dec 22, 2016 | 55.65 | 56.05 | 55.41 | 55.95 | 1,560,620 | +0.29(+0.52%) |
Dec 21, 2016 | 55.90 | 56.22 | 55.64 | 55.66 | 959,157 | -0.24(-0.44%) |
Dec 20, 2016 | 55.58 | 56.23 | 55.38 | 55.90 | 2,136,806 | +0.30(+0.55%) |
Dec 19, 2016 | 55.59 | 55.92 | 55.22 | 55.60 | 1,513,281 | +0.27(+0.50%) |
Dec 16, 2016 | 54.65 | 55.84 | 54.65 | 55.32 | 4,004,806 | +0.71(+1.30%) |
Dec 15, 2016 | 54.16 | 54.69 | 53.89 | 54.62 | 2,178,201 | +0.41(+0.76%) |
Dec 14, 2016 | 55.90 | 56.26 | 54.08 | 54.20 | 2,797,368 | -1.58(-2.82%) |
Dec 13, 2016 | 55.47 | 55.97 | 55.39 | 55.78 | 2,688,689 | +0.35(+0.63%) |
Dec 12, 2016 | 54.33 | 55.56 | 54.25 | 55.43 | 2,349,789 | +1.05(+1.93%) |
Dec 09, 2016 | 53.79 | 54.44 | 53.59 | 54.38 | 2,332,923 | +0.65(+1.22%) |
Dec 08, 2016 | 53.20 | 53.82 | 52.77 | 53.72 | 1,667,674 | +0.13(+0.24%) |
Dec 07, 2016 | 52.81 | 53.60 | 52.81 | 53.60 | 1,861,355 | +0.96(+1.82%) |
Dec 06, 2016 | 53.26 | 53.28 | 52.56 | 52.64 | 1,899,846 | -0.43(-0.82%) |
Dec 05, 2016 | 52.76 | 53.10 | 52.41 | 53.07 | 2,691,088 | +0.02(+0.04%) |
Dec 02, 2016 | 53.35 | 53.70 | 52.73 | 53.05 | 2,037,738 | +0.17(+0.32%) |
Dec 01, 2016 | 52.76 | 53.12 | 52.61 | 52.88 | 2,574,017 | -0.23(-0.43%) |
Nov 30, 2016 | 54.55 | 54.64 | 53.09 | 53.11 | 5,051,782 | -2.19(-3.96%) |
Nov 29, 2016 | 55.13 | 55.73 | 55.09 | 55.30 | 2,611,821 | +0.00(+0.00%) |
Nov 28, 2016 | 53.88 | 55.36 | 53.88 | 55.30 | 2,711,833 | +1.51(+2.82%) |
Nov 25, 2016 | 53.21 | 53.97 | 53.09 | 53.79 | 1,222,067 | +0.84(+1.60%) |
Nov 23, 2016 | 52.94 | 52.94 | 52.94 | 0 | -0.59(-1.09%) | |
Nov 22, 2016 | 53.46 | 53.72 | 53.01 | 53.53 | 1,834,421 | +0.17(+0.31%) |
Nov 21, 2016 | 53.10 | 53.40 | 52.86 | 53.36 | 2,118,828 | +0.43(+0.82%) |
Nov 18, 2016 | 53.28 | 53.53 | 52.72 | 52.93 | 2,334,785 | -0.39(-0.73%) |
Nov 17, 2016 | 52.99 | 53.60 | 52.96 | 53.31 | 1,514,285 | +0.15(+0.29%) |
Nov 16, 2016 | 53.91 | 54.04 | 52.83 | 53.16 | 2,263,020 | -0.56(-1.03%) |
Nov 15, 2016 | 53.22 | 54.07 | 53.21 | 53.72 | 3,364,358 | +0.78(+1.47%) |
Nov 14, 2016 | 52.79 | 53.15 | 52.34 | 52.94 | 3,213,770 | -0.21(-0.39%) |
Nov 11, 2016 | 53.30 | 54.00 | 52.98 | 53.15 | 2,794,613 | -0.15(-0.28%) |
Nov 10, 2016 | 54.32 | 54.32 | 52.02 | 53.30 | 5,295,838 | -1.18(-2.17%) |
Nov 09, 2016 | 55.00 | 55.35 | 54.40 | 54.48 | 3,956,923 | -2.31(-4.08%) |
Nov 08, 2016 | 56.34 | 57.01 | 56.25 | 56.80 | 1,805,645 | +0.60(+1.06%) |
Nov 07, 2016 | 55.75 | 56.21 | 54.95 | 56.20 | 2,292,559 | +0.60(+1.07%) |
Nov 04, 2016 | 56.75 | 56.86 | 55.50 | 55.60 | 2,442,692 | -0.09(-0.16%) |
Nov 03, 2016 | 55.51 | 56.00 | 55.23 | 55.69 | 2,012,016 | +0.04(+0.07%) |
Nov 02, 2016 | 55.81 | 55.90 | 55.01 | 55.66 | 2,480,595 | -0.17(-0.31%) |
Nov 01, 2016 | 56.91 | 56.91 | 55.71 | 55.83 | 2,168,923 | -1.13(-1.99%) |
Oct 31, 2016 | 55.96 | 57.32 | 55.84 | 56.96 | 3,324,987 | +1.18(+2.11%) |
Oct 28, 2016 | 55.50 | 55.98 | 55.42 | 55.78 | 1,470,830 | +0.39(+0.71%) |
Oct 27, 2016 | 55.47 | 55.73 | 55.05 | 55.39 | 1,666,324 | -0.31(-0.56%) |
Oct 26, 2016 | 55.47 | 55.79 | 55.25 | 55.70 | 1,280,728 | +0.17(+0.31%) |
Oct 25, 2016 | 55.13 | 55.59 | 55.00 | 55.53 | 1,689,080 | +0.36(+0.66%) |
Oct 24, 2016 | 55.50 | 55.58 | 54.83 | 55.17 | 1,682,345 | +0.00(+0.00%) |
Oct 21, 2016 | 55.20 | 55.45 | 54.99 | 55.17 | 1,398,106 | -0.34(-0.61%) |
Oct 20, 2016 | 55.44 | 55.98 | 55.29 | 55.51 | 1,312,307 | +0.14(+0.25%) |
Oct 19, 2016 | 55.23 | 55.63 | 54.96 | 55.37 | 1,972,203 | +0.15(+0.27%) |
Oct 18, 2016 | 55.35 | 55.55 | 54.58 | 55.22 | 2,215,369 | +0.18(+0.33%) |
Oct 17, 2016 | 54.83 | 55.13 | 54.79 | 55.04 | 1,544,556 | +0.38(+0.70%) |
Oct 14, 2016 | 54.77 | 55.32 | 54.41 | 54.65 | 1,708,633 | -0.34(-0.62%) |
Oct 13, 2016 | 54.46 | 55.49 | 54.36 | 54.99 | 2,100,183 | +0.66(+1.21%) |
Oct 12, 2016 | 54.10 | 54.51 | 54.04 | 54.34 | 2,222,799 | +0.31(+0.57%) |
Oct 11, 2016 | 54.22 | 54.53 | 53.79 | 54.03 | 2,745,393 | -0.41(-0.75%) |
Oct 10, 2016 | 54.28 | 54.68 | 54.05 | 54.44 | 1,777,679 | +0.13(+0.24%) |
Oct 07, 2016 | 54.89 | 55.46 | 54.31 | 54.31 | 2,780,763 | -0.23(-0.41%) |
Oct 06, 2016 | 54.47 | 54.91 | 54.12 | 54.53 | 2,657,250 | -0.13(-0.23%) |
Oct 05, 2016 | 54.90 | 55.34 | 54.39 | 54.66 | 3,106,225 | -0.20(-0.37%) |
Oct 04, 2016 | 55.88 | 55.88 | 54.58 | 54.87 | 3,386,948 | -1.11(-1.98%) |
Oct 03, 2016 | 56.66 | 56.70 | 55.72 | 55.97 | 2,567,148 | -0.80(-1.41%) |
Sep 30, 2016 | 57.90 | 58.14 | 56.39 | 56.77 | 3,948,649 | -0.93(-1.61%) |
Sep 29, 2016 | 57.99 | 58.03 | 57.29 | 57.70 | 2,174,495 | -0.48(-0.83%) |
Sep 28, 2016 | 58.75 | 58.84 | 57.89 | 58.18 | 2,279,835 | -0.51(-0.87%) |
Sep 27, 2016 | 59.68 | 59.97 | 58.60 | 58.70 | 2,227,626 | -0.61(-1.03%) |
Sep 26, 2016 | 59.34 | 59.55 | 59.04 | 59.31 | 2,024,126 | -0.02(-0.03%) |
Sep 23, 2016 | 59.26 | 59.58 | 59.00 | 59.32 | 1,643,527 | -0.13(-0.22%) |
Sep 22, 2016 | 59.08 | 59.56 | 59.00 | 59.45 | 2,557,230 | +0.60(+1.01%) |
Sep 21, 2016 | 57.65 | 58.88 | 57.57 | 58.85 | 2,683,824 | +1.15(+1.99%) |
Sep 20, 2016 | 57.78 | 57.93 | 57.57 | 57.71 | 3,260,659 | +0.11(+0.18%) |
Sep 19, 2016 | 56.77 | 57.64 | 56.77 | 57.60 | 2,327,950 | +0.82(+1.45%) |
Sep 16, 2016 | 56.10 | 56.83 | 55.94 | 56.78 | 3,843,548 | +0.57(+1.01%) |
Sep 15, 2016 | 55.91 | 56.34 | 55.63 | 56.21 | 1,871,201 | +0.32(+0.58%) |
Sep 14, 2016 | 55.75 | 56.27 | 55.50 | 55.89 | 2,686,363 | +0.68(+1.23%) |
Sep 13, 2016 | 56.15 | 56.16 | 55.11 | 55.21 | 2,199,685 | -0.92(-1.64%) |
Sep 12, 2016 | 55.04 | 56.27 | 55.04 | 56.13 | 3,311,504 | +1.13(+2.06%) |
Sep 09, 2016 | 56.46 | 56.73 | 54.99 | 55.00 | 4,380,838 | -2.20(-3.85%) |
Sep 08, 2016 | 57.16 | 57.50 | 56.89 | 57.20 | 1,969,352 | -0.11(-0.18%) |
Sep 07, 2016 | 57.45 | 57.52 | 57.05 | 57.31 | 1,553,551 | -0.20(-0.35%) |
Sep 06, 2016 | 56.98 | 57.64 | 56.97 | 57.51 | 1,539,648 | +0.55(+0.97%) |
Sep 02, 2016 | 56.46 | 56.96 | 56.96 | 56.96 | 2,156,507 | +0.51(+0.89%) |
Sep 01, 2016 | 56.66 | 56.73 | 56.33 | 56.46 | 1,357,658 | -0.28(-0.49%) |
Aug 31, 2016 | 56.30 | 56.76 | 56.03 | 56.73 | 2,986,977 | +0.49(+0.87%) |
Aug 30, 2016 | 56.60 | 56.98 | 56.21 | 56.24 | 1,616,250 | -0.49(-0.86%) |
Aug 29, 2016 | 56.63 | 57.04 | 56.45 | 56.73 | 2,463,538 | +0.36(+0.64%) |
Aug 26, 2016 | 57.68 | 58.00 | 56.32 | 56.37 | 1,494,531 | -1.27(-2.20%) |
Aug 25, 2016 | 57.60 | 57.97 | 57.40 | 57.64 | 1,620,725 | +0.10(+0.17%) |
Aug 24, 2016 | 57.47 | 57.68 | 57.02 | 57.54 | 1,713,019 | -0.11(-0.18%) |
Aug 23, 2016 | 57.82 | 58.20 | 57.65 | 57.65 | 1,081,284 | -0.22(-0.38%) |
Aug 22, 2016 | 57.88 | 58.16 | 57.65 | 57.87 | 1,234,944 | +0.19(+0.33%) |
Aug 19, 2016 | 58.08 | 58.11 | 57.25 | 57.68 | 2,467,748 | -0.66(-1.14%) |
Aug 18, 2016 | 57.43 | 58.44 | 57.43 | 58.34 | 3,605,809 | +0.75(+1.31%) |
Aug 17, 2016 | 56.55 | 57.64 | 55.86 | 57.59 | 3,189,683 | +0.98(+1.73%) |
Aug 16, 2016 | 57.35 | 57.38 | 56.61 | 56.61 | 2,917,040 | -0.87(-1.52%) |
Aug 15, 2016 | 58.81 | 59.01 | 57.37 | 57.48 | 4,201,272 | -1.42(-2.41%) |
Aug 12, 2016 | 58.85 | 59.07 | 58.62 | 58.90 | 2,433,993 | +0.30(+0.51%) |
Aug 11, 2016 | 58.38 | 58.62 | 58.20 | 58.60 | 1,909,736 | +0.11(+0.19%) |
Aug 10, 2016 | 58.55 | 58.67 | 58.29 | 58.49 | 1,841,370 | +0.11(+0.19%) |
Aug 09, 2016 | 58.14 | 58.55 | 57.86 | 58.38 | 1,911,791 | +0.33(+0.57%) |
Aug 08, 2016 | 58.18 | 58.58 | 57.88 | 58.05 | 1,824,558 | -0.07(-0.13%) |
Aug 05, 2016 | 58.64 | 58.79 | 58.05 | 58.12 | 2,629,435 | -0.78(-1.32%) |
Aug 04, 2016 | 59.08 | 59.35 | 58.70 | 58.90 | 1,820,422 | -0.08(-0.14%) |
Aug 03, 2016 | 59.83 | 59.94 | 58.72 | 58.98 | 2,126,418 | -0.91(-1.52%) |
Aug 02, 2016 | 59.95 | 60.11 | 59.53 | 59.89 | 1,500,353 | -0.25(-0.42%) |