Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 51.97 | 52.33 | 51.59 | 51.83 | 3,797,308 | -0.47(-0.89%) |
Aug 30, 2017 | 52.26 | 52.40 | 51.87 | 52.30 | 2,678,032 | +0.23(+0.44%) |
Aug 29, 2017 | 52.43 | 52.61 | 51.88 | 52.07 | 2,335,278 | -0.38(-0.72%) |
Aug 28, 2017 | 53.21 | 53.25 | 52.07 | 52.44 | 2,604,724 | -0.73(-1.37%) |
Aug 25, 2017 | 53.40 | 53.48 | 52.93 | 53.17 | 2,854,049 | -0.16(-0.29%) |
Aug 24, 2017 | 54.52 | 54.53 | 53.26 | 53.33 | 3,455,684 | -1.57(-2.86%) |
Aug 23, 2017 | 54.73 | 55.03 | 54.64 | 54.90 | 2,236,557 | -0.07(-0.13%) |
Aug 22, 2017 | 55.08 | 55.18 | 54.75 | 54.97 | 2,369,988 | -0.16(-0.28%) |
Aug 21, 2017 | 54.95 | 55.51 | 54.72 | 55.13 | 1,631,260 | +0.20(+0.36%) |
Aug 18, 2017 | 55.01 | 55.03 | 54.61 | 54.93 | 2,516,153 | -0.12(-0.21%) |
Aug 17, 2017 | 54.92 | 55.43 | 54.91 | 55.05 | 2,682,031 | +0.02(+0.04%) |
Aug 16, 2017 | 54.74 | 55.40 | 54.74 | 55.03 | 1,651,719 | +0.20(+0.37%) |
Aug 15, 2017 | 54.88 | 55.03 | 54.68 | 54.82 | 1,789,954 | -0.04(-0.07%) |
Aug 14, 2017 | 54.38 | 54.87 | 54.20 | 54.86 | 2,527,207 | +0.82(+1.53%) |
Aug 11, 2017 | 53.90 | 54.19 | 53.78 | 54.04 | 1,343,314 | +0.05(+0.09%) |
Aug 10, 2017 | 54.06 | 54.22 | 53.87 | 53.99 | 2,575,401 | -0.23(-0.42%) |
Aug 09, 2017 | 54.21 | 54.44 | 54.10 | 54.22 | 1,993,965 | -0.14(-0.26%) |
Aug 08, 2017 | 54.85 | 54.92 | 54.15 | 54.36 | 2,168,167 | -0.70(-1.27%) |
Aug 07, 2017 | 54.82 | 55.08 | 54.67 | 55.06 | 3,723,350 | +0.38(+0.70%) |
Aug 04, 2017 | 56.16 | 56.27 | 54.48 | 54.67 | 3,647,857 | -0.58(-1.05%) |
Aug 03, 2017 | 53.48 | 55.70 | 53.25 | 55.25 | 6,426,450 | +2.29(+4.33%) |
Aug 02, 2017 | 52.78 | 53.38 | 52.25 | 52.96 | 3,285,367 | -0.02(-0.03%) |
Aug 01, 2017 | 53.37 | 53.51 | 52.84 | 52.98 | 2,574,111 | -0.42(-0.79%) |
Jul 31, 2017 | 53.20 | 53.55 | 53.04 | 53.40 | 5,225,953 | +0.27(+0.52%) |
Jul 28, 2017 | 53.13 | 53.24 | 52.89 | 53.13 | 2,276,746 | -0.02(-0.04%) |
Jul 27, 2017 | 52.83 | 53.20 | 52.65 | 53.15 | 3,074,634 | +0.29(+0.55%) |
Jul 26, 2017 | 53.06 | 53.12 | 52.65 | 52.86 | 1,473,025 | -0.20(-0.38%) |
Jul 25, 2017 | 52.59 | 53.17 | 52.48 | 53.06 | 2,257,430 | +0.58(+1.11%) |
Jul 24, 2017 | 52.81 | 53.00 | 52.34 | 52.48 | 2,215,307 | -0.31(-0.58%) |
Jul 21, 2017 | 52.31 | 52.84 | 52.25 | 52.79 | 1,862,253 | +0.37(+0.70%) |
Jul 20, 2017 | 52.18 | 52.48 | 52.07 | 52.42 | 4,240,027 | +0.31(+0.60%) |
Jul 19, 2017 | 52.18 | 52.38 | 52.01 | 52.10 | 2,260,351 | +0.07(+0.14%) |
Jul 18, 2017 | 52.38 | 52.42 | 51.95 | 52.03 | 2,492,269 | -0.38(-0.73%) |
Jul 17, 2017 | 52.01 | 52.57 | 52.01 | 52.42 | 2,273,053 | +0.29(+0.56%) |
Jul 14, 2017 | 52.07 | 52.18 | 51.95 | 52.13 | 1,800,977 | +0.28(+0.55%) |
Jul 13, 2017 | 51.64 | 51.98 | 51.52 | 51.85 | 2,574,987 | +0.22(+0.43%) |
Jul 12, 2017 | 51.63 | 51.96 | 51.56 | 51.63 | 1,745,492 | +0.31(+0.61%) |
Jul 11, 2017 | 51.54 | 51.89 | 51.30 | 51.31 | 3,447,375 | -0.42(-0.80%) |
Jul 10, 2017 | 52.25 | 52.37 | 51.66 | 51.73 | 3,297,820 | -0.51(-0.98%) |
Jul 07, 2017 | 52.34 | 52.54 | 52.15 | 52.24 | 3,808,952 | -0.02(-0.05%) |
Jul 06, 2017 | 53.03 | 53.24 | 52.23 | 52.26 | 3,450,127 | -0.90(-1.70%) |
Jul 05, 2017 | 53.97 | 54.15 | 53.06 | 53.16 | 5,252,009 | -0.83(-1.54%) |
Jul 03, 2017 | 54.64 | 54.64 | 53.98 | 54.00 | 1,382,999 | -0.55(-1.01%) |
Jun 30, 2017 | 54.27 | 54.90 | 54.22 | 54.55 | 3,181,322 | +0.60(+1.12%) |
Jun 29, 2017 | 54.58 | 54.64 | 53.84 | 53.94 | 4,463,989 | -0.66(-1.21%) |
Jun 28, 2017 | 54.87 | 55.25 | 54.58 | 54.60 | 2,675,208 | +0.15(+0.27%) |
Jun 27, 2017 | 55.07 | 55.18 | 54.41 | 54.45 | 3,850,287 | -1.30(-2.32%) |
Jun 26, 2017 | 55.58 | 56.04 | 55.39 | 55.75 | 1,534,300 | +0.34(+0.61%) |
Jun 23, 2017 | 55.36 | 55.67 | 55.28 | 55.41 | 2,183,860 | +0.12(+0.21%) |
Jun 22, 2017 | 55.36 | 55.72 | 55.25 | 55.29 | 2,040,137 | -0.05(-0.10%) |
Jun 21, 2017 | 55.98 | 56.13 | 55.28 | 55.35 | 2,035,000 | -0.48(-0.86%) |
Jun 20, 2017 | 56.38 | 56.54 | 55.80 | 55.83 | 2,273,345 | -0.53(-0.93%) |
Jun 19, 2017 | 56.54 | 56.64 | 56.04 | 56.35 | 2,891,421 | -0.09(-0.17%) |
Jun 16, 2017 | 57.28 | 57.33 | 55.82 | 56.45 | 4,578,870 | -0.96(-1.67%) |
Jun 15, 2017 | 57.56 | 57.83 | 57.24 | 57.41 | 2,115,889 | -0.31(-0.53%) |
Jun 14, 2017 | 57.77 | 58.33 | 57.67 | 57.71 | 2,152,700 | +0.15(+0.26%) |
Jun 13, 2017 | 57.22 | 57.70 | 56.80 | 57.56 | 2,134,419 | +0.17(+0.30%) |
Jun 12, 2017 | 57.16 | 57.82 | 57.13 | 57.39 | 3,207,374 | +0.33(+0.58%) |
Jun 09, 2017 | 56.69 | 57.15 | 56.60 | 57.06 | 1,787,623 | +0.32(+0.57%) |
Jun 08, 2017 | 57.52 | 56.72 | 56.74 | 2,368,912 | -0.69(-1.20%) | |
Jun 07, 2017 | 57.13 | 57.51 | 57.09 | 57.43 | 2,076,855 | +0.23(+0.40%) |
Jun 06, 2017 | 57.20 | 57.40 | 57.04 | 57.20 | 1,498,454 | -0.09(-0.15%) |
Jun 05, 2017 | 57.06 | 57.36 | 56.97 | 57.29 | 1,964,749 | -0.02(-0.03%) |
Jun 02, 2017 | 57.72 | 57.72 | 57.11 | 57.30 | 2,242,034 | +0.02(+0.04%) |
Jun 01, 2017 | 56.46 | 57.29 | 56.20 | 57.28 | 2,642,677 | +1.05(+1.87%) |
May 31, 2017 | 56.39 | 56.68 | 56.19 | 56.23 | 2,179,793 | -0.06(-0.11%) |
May 30, 2017 | 56.49 | 56.49 | 55.90 | 56.29 | 2,326,809 | -0.33(-0.58%) |
May 26, 2017 | 56.77 | 56.94 | 56.36 | 56.62 | 1,684,206 | -0.05(-0.08%) |
May 25, 2017 | 56.80 | 57.01 | 56.46 | 56.67 | 2,845,152 | +0.12(+0.22%) |
May 24, 2017 | 55.83 | 56.60 | 55.79 | 56.54 | 3,327,636 | +0.71(+1.27%) |
May 23, 2017 | 55.63 | 56.00 | 55.56 | 55.83 | 2,547,354 | +0.23(+0.42%) |
May 22, 2017 | 55.05 | 55.69 | 55.05 | 55.60 | 1,567,297 | +0.22(+0.39%) |
May 19, 2017 | 54.73 | 55.44 | 54.44 | 55.38 | 3,342,904 | +0.74(+1.36%) |
May 18, 2017 | 54.87 | 55.00 | 54.46 | 54.64 | 3,122,422 | -0.35(-0.64%) |
May 17, 2017 | 54.85 | 55.32 | 54.55 | 54.99 | 3,243,557 | +0.14(+0.26%) |
May 16, 2017 | 55.47 | 55.49 | 54.73 | 54.85 | 2,940,156 | -0.52(-0.94%) |
May 15, 2017 | 55.15 | 55.47 | 55.15 | 55.37 | 2,963,118 | +0.15(+0.27%) |
May 12, 2017 | 54.94 | 55.32 | 54.81 | 55.22 | 2,488,898 | +0.11(+0.20%) |
May 11, 2017 | 55.39 | 55.44 | 54.73 | 55.12 | 4,401,097 | -0.28(-0.51%) |
May 10, 2017 | 55.22 | 55.60 | 55.19 | 55.40 | 2,477,387 | +0.16(+0.28%) |
May 09, 2017 | 56.61 | 56.70 | 54.94 | 55.24 | 4,698,358 | -1.44(-2.54%) |
May 08, 2017 | 55.12 | 57.25 | 54.77 | 56.68 | 8,935,311 | +1.57(+2.84%) |
May 05, 2017 | 55.15 | 55.15 | 54.57 | 55.12 | 3,443,577 | +0.23(+0.41%) |
May 04, 2017 | 53.56 | 55.74 | 53.56 | 54.89 | 6,860,535 | +1.14(+2.12%) |
May 03, 2017 | 53.89 | 53.95 | 53.54 | 53.75 | 3,660,115 | -0.07(-0.13%) |
May 02, 2017 | 54.98 | 54.98 | 53.74 | 53.82 | 4,650,570 | -0.87(-1.60%) |
May 01, 2017 | 55.43 | 55.51 | 54.68 | 54.69 | 2,643,298 | -0.66(-1.20%) |
Apr 28, 2017 | 55.40 | 55.50 | 55.02 | 55.36 | 4,999,161 | +0.03(+0.06%) |
Apr 27, 2017 | 55.79 | 55.84 | 55.19 | 55.33 | 2,941,966 | -0.41(-0.74%) |
Apr 26, 2017 | 56.43 | 56.47 | 55.72 | 55.74 | 3,114,949 | -0.67(-1.19%) |
Apr 25, 2017 | 56.77 | 56.89 | 56.40 | 56.41 | 2,844,793 | -0.33(-0.58%) |
Apr 24, 2017 | 56.73 | 56.92 | 56.56 | 56.74 | 2,390,459 | +0.27(+0.48%) |
Apr 21, 2017 | 56.56 | 56.74 | 56.39 | 56.46 | 3,513,205 | -0.29(-0.51%) |
Apr 20, 2017 | 56.60 | 56.79 | 56.32 | 56.75 | 2,776,170 | +0.10(+0.18%) |
Apr 19, 2017 | 57.03 | 57.17 | 56.50 | 56.65 | 1,544,940 | -0.25(-0.44%) |
Apr 18, 2017 | 56.43 | 57.21 | 56.37 | 56.90 | 2,349,345 | +0.52(+0.93%) |
Apr 17, 2017 | 56.20 | 56.43 | 56.14 | 56.38 | 1,622,288 | +0.28(+0.50%) |
Apr 13, 2017 | 56.40 | 56.59 | 56.07 | 56.10 | 2,177,905 | -0.30(-0.53%) |
Apr 12, 2017 | 56.19 | 56.60 | 56.11 | 56.39 | 3,199,281 | +0.14(+0.25%) |
Apr 11, 2017 | 56.37 | 56.56 | 56.11 | 56.25 | 2,623,045 | -0.09(-0.17%) |
Apr 10, 2017 | 56.51 | 56.73 | 56.24 | 56.35 | 2,199,459 | -0.25(-0.44%) |
Apr 07, 2017 | 56.42 | 56.71 | 56.34 | 56.60 | 2,322,950 | +0.14(+0.25%) |
Apr 06, 2017 | 56.60 | 56.60 | 56.15 | 56.46 | 2,280,055 | -0.27(-0.47%) |
Apr 05, 2017 | 56.40 | 56.89 | 56.28 | 56.72 | 1,945,228 | +0.37(+0.66%) |
Apr 04, 2017 | 56.46 | 56.66 | 56.03 | 56.35 | 1,822,494 | -0.08(-0.14%) |
Apr 03, 2017 | 56.60 | 56.72 | 56.25 | 56.43 | 2,765,320 | -0.19(-0.33%) |
Mar 31, 2017 | 56.49 | 56.85 | 56.49 | 56.61 | 2,751,938 | +0.05(+0.10%) |
Mar 30, 2017 | 56.86 | 57.02 | 56.43 | 56.56 | 2,749,351 | -0.42(-0.74%) |
Mar 29, 2017 | 56.66 | 57.04 | 56.37 | 56.98 | 2,636,581 | +0.33(+0.58%) |
Mar 28, 2017 | 56.48 | 56.77 | 56.29 | 56.65 | 2,234,445 | +0.08(+0.14%) |
Mar 27, 2017 | 56.79 | 56.92 | 56.45 | 56.57 | 3,236,322 | -0.34(-0.60%) |
Mar 24, 2017 | 57.14 | 57.27 | 56.72 | 56.92 | 3,761,785 | -0.09(-0.15%) |
Mar 23, 2017 | 56.70 | 57.35 | 56.43 | 57.00 | 3,855,800 | +0.31(+0.55%) |
Mar 22, 2017 | 57.39 | 57.41 | 56.35 | 56.69 | 5,858,767 | -0.69(-1.21%) |
Mar 21, 2017 | 57.74 | 57.92 | 57.27 | 57.38 | 5,467,455 | -1.08(-1.84%) |
Mar 20, 2017 | 58.48 | 58.62 | 58.21 | 58.46 | 3,405,996 | -0.10(-0.17%) |
Mar 17, 2017 | 58.55 | 58.72 | 58.27 | 58.56 | 4,609,130 | +0.27(+0.47%) |
Mar 16, 2017 | 58.20 | 58.29 | 57.88 | 58.29 | 2,708,520 | +0.01(+0.01%) |
Mar 15, 2017 | 57.99 | 58.48 | 57.88 | 58.28 | 1,972,766 | +0.41(+0.70%) |
Mar 14, 2017 | 57.59 | 58.07 | 57.59 | 57.88 | 2,700,247 | +0.06(+0.11%) |
Mar 13, 2017 | 57.73 | 57.84 | 57.57 | 57.81 | 1,726,349 | -0.03(-0.05%) |
Mar 10, 2017 | 58.11 | 58.20 | 57.72 | 57.84 | 1,630,644 | +0.07(+0.12%) |
Mar 09, 2017 | 57.78 | 57.92 | 57.48 | 57.77 | 2,513,778 | +0.19(+0.32%) |
Mar 08, 2017 | 57.65 | 57.76 | 57.42 | 57.59 | 1,757,580 | -0.22(-0.38%) |
Mar 07, 2017 | 57.81 | 58.29 | 57.76 | 57.81 | 2,232,559 | -0.06(-0.11%) |
Mar 06, 2017 | 57.74 | 58.01 | 57.51 | 57.87 | 1,769,301 | -0.19(-0.34%) |
Mar 03, 2017 | 58.50 | 58.50 | 57.75 | 58.06 | 3,448,728 | -0.43(-0.73%) |
Mar 02, 2017 | 58.42 | 58.55 | 58.08 | 58.49 | 3,982,045 | +0.15(+0.25%) |
Mar 01, 2017 | 57.75 | 58.35 | 57.50 | 58.34 | 2,447,809 | +0.59(+1.03%) |
Feb 28, 2017 | 57.62 | 58.16 | 57.62 | 57.75 | 2,294,981 | +0.15(+0.26%) |
Feb 27, 2017 | 58.04 | 58.32 | 57.49 | 57.60 | 1,701,635 | -0.65(-1.11%) |
Feb 24, 2017 | 57.82 | 58.25 | 57.82 | 58.25 | 2,214,510 | +0.33(+0.57%) |
Feb 23, 2017 | 57.74 | 58.09 | 57.70 | 57.92 | 1,814,353 | +0.24(+0.42%) |
Feb 22, 2017 | 57.79 | 58.20 | 57.38 | 57.68 | 2,768,212 | -0.19(-0.33%) |
Feb 21, 2017 | 57.38 | 57.98 | 57.17 | 57.87 | 4,652,984 | +1.42(+2.52%) |
Feb 17, 2017 | 56.45 | 56.45 | 56.45 | 0 | -1.40(-2.42%) | |
Feb 16, 2017 | 58.76 | 59.16 | 57.58 | 57.85 | 4,203,628 | -1.03(-1.75%) |
Feb 15, 2017 | 58.29 | 59.08 | 57.71 | 58.88 | 2,498,236 | +0.09(+0.16%) |
Feb 14, 2017 | 58.46 | 58.96 | 58.27 | 58.78 | 2,417,367 | +0.23(+0.40%) |
Feb 13, 2017 | 58.76 | 58.87 | 58.33 | 58.55 | 3,182,170 | -0.29(-0.50%) |
Feb 10, 2017 | 58.97 | 59.28 | 58.62 | 58.85 | 3,387,858 | -0.34(-0.58%) |
Feb 09, 2017 | 57.76 | 59.38 | 57.75 | 59.19 | 4,719,438 | +2.28(+4.01%) |
Feb 08, 2017 | 56.41 | 56.99 | 56.28 | 56.90 | 2,751,806 | +0.50(+0.88%) |
Feb 07, 2017 | 56.21 | 56.58 | 56.04 | 56.41 | 2,547,715 | +0.40(+0.72%) |
Feb 06, 2017 | 56.65 | 56.77 | 55.96 | 56.00 | 1,370,752 | -0.80(-1.40%) |
Feb 03, 2017 | 56.54 | 57.13 | 56.19 | 56.80 | 1,834,964 | +0.46(+0.81%) |
Feb 02, 2017 | 55.85 | 56.86 | 55.76 | 56.34 | 2,622,720 | +0.67(+1.21%) |
Feb 01, 2017 | 55.99 | 56.14 | 55.32 | 55.67 | 1,870,842 | -0.63(-1.11%) |
Jan 31, 2017 | 56.31 | 56.52 | 56.22 | 56.30 | 1,557,052 | +0.03(+0.05%) |
Jan 30, 2017 | 56.56 | 56.56 | 55.98 | 56.27 | 1,341,179 | -0.26(-0.45%) |
Jan 27, 2017 | 55.85 | 56.62 | 55.62 | 56.52 | 2,468,154 | +0.70(+1.26%) |
Jan 26, 2017 | 55.99 | 56.20 | 55.71 | 55.82 | 2,196,165 | -0.17(-0.30%) |
Jan 25, 2017 | 56.39 | 56.39 | 55.91 | 55.99 | 2,073,522 | -0.23(-0.41%) |
Jan 24, 2017 | 55.98 | 56.42 | 55.87 | 56.22 | 2,525,446 | +0.25(+0.44%) |
Jan 23, 2017 | 55.90 | 56.10 | 55.49 | 55.97 | 2,137,585 | +0.06(+0.11%) |
Jan 20, 2017 | 55.68 | 56.25 | 55.57 | 55.91 | 3,257,704 | +0.33(+0.60%) |
Jan 19, 2017 | 55.68 | 55.83 | 55.50 | 55.58 | 1,986,877 | -0.15(-0.28%) |
Jan 18, 2017 | 55.76 | 56.17 | 55.62 | 55.73 | 2,551,401 | -0.04(-0.07%) |
Jan 17, 2017 | 55.36 | 55.79 | 55.35 | 55.77 | 3,171,758 | +0.50(+0.91%) |
Jan 13, 2017 | 55.27 | 55.27 | 55.27 | 0 | -0.42(-0.75%) | |
Jan 12, 2017 | 55.60 | 56.00 | 55.49 | 55.69 | 1,845,161 | +0.04(+0.07%) |
Jan 11, 2017 | 55.47 | 55.91 | 55.42 | 55.65 | 1,490,349 | +0.16(+0.29%) |
Jan 10, 2017 | 55.97 | 56.02 | 55.45 | 55.49 | 1,547,898 | -0.36(-0.65%) |
Jan 09, 2017 | 56.72 | 56.72 | 55.77 | 55.85 | 2,049,334 | -0.77(-1.37%) |
Jan 06, 2017 | 56.34 | 56.85 | 56.21 | 56.62 | 1,392,648 | +0.02(+0.03%) |
Jan 05, 2017 | 56.55 | 56.82 | 56.03 | 56.61 | 2,035,608 | -0.05(-0.10%) |
Jan 04, 2017 | 56.94 | 57.09 | 56.62 | 56.66 | 1,417,844 | -0.15(-0.26%) |
Jan 03, 2017 | 57.07 | 57.07 | 56.39 | 56.81 | 2,196,341 | -0.26(-0.46%) |
Dec 30, 2016 | 57.07 | 57.07 | 57.07 | 0 | -0.19(-0.34%) | |
Dec 29, 2016 | 56.92 | 57.41 | 56.78 | 57.27 | 1,887,693 | +0.41(+0.72%) |
Dec 28, 2016 | 57.16 | 57.22 | 56.77 | 56.86 | 871,518 | -0.33(-0.57%) |
Dec 27, 2016 | 56.96 | 57.34 | 56.72 | 57.18 | 848,560 | +0.22(+0.38%) |
Dec 23, 2016 | 56.96 | 56.96 | 56.96 | 0 | -0.07(-0.12%) | |
Dec 22, 2016 | 56.76 | 57.17 | 56.29 | 57.03 | 2,179,123 | +0.39(+0.70%) |
Dec 21, 2016 | 56.69 | 57.29 | 56.52 | 56.64 | 2,214,597 | -0.09(-0.16%) |
Dec 20, 2016 | 55.69 | 56.74 | 55.62 | 56.73 | 1,820,918 | +0.27(+0.48%) |
Dec 19, 2016 | 56.77 | 56.89 | 56.24 | 56.46 | 7,109,225 | -0.29(-0.50%) |
Dec 16, 2016 | 56.88 | 57.34 | 56.58 | 56.75 | 3,127,390 | -0.09(-0.16%) |
Dec 15, 2016 | 56.54 | 57.18 | 56.40 | 56.84 | 1,660,098 | +0.22(+0.40%) |
Dec 14, 2016 | 57.41 | 57.59 | 56.48 | 56.62 | 1,705,625 | -0.64(-1.12%) |
Dec 13, 2016 | 57.14 | 57.68 | 57.03 | 57.26 | 2,153,025 | +0.12(+0.20%) |
Dec 12, 2016 | 56.48 | 57.27 | 56.43 | 57.14 | 2,296,910 | +0.53(+0.94%) |
Dec 09, 2016 | 55.87 | 56.78 | 55.81 | 56.61 | 3,091,357 | +0.79(+1.41%) |
Dec 08, 2016 | 56.00 | 56.05 | 55.64 | 55.82 | 1,457,821 | -0.43(-0.77%) |
Dec 07, 2016 | 54.96 | 56.33 | 54.96 | 56.25 | 2,529,799 | +0.53(+0.94%) |
Dec 06, 2016 | 55.65 | 55.87 | 55.45 | 55.73 | 1,431,193 | +0.23(+0.42%) |
Dec 05, 2016 | 55.15 | 55.50 | 55.06 | 55.49 | 2,680,659 | +0.39(+0.70%) |
Dec 02, 2016 | 55.15 | 55.36 | 54.81 | 55.11 | 1,747,347 | +0.16(+0.30%) |
Dec 01, 2016 | 55.45 | 55.63 | 54.77 | 54.94 | 3,044,209 | -0.81(-1.44%) |
Nov 30, 2016 | 56.72 | 56.82 | 55.72 | 55.75 | 2,395,196 | -1.25(-2.20%) |
Nov 29, 2016 | 56.93 | 57.09 | 56.39 | 57.00 | 1,239,604 | +0.19(+0.34%) |
Nov 28, 2016 | 56.90 | 57.34 | 56.65 | 56.81 | 1,422,517 | -0.21(-0.36%) |
Nov 25, 2016 | 56.67 | 57.26 | 56.54 | 57.02 | 646,790 | +0.59(+1.05%) |
Nov 23, 2016 | 56.42 | 56.42 | 56.42 | 0 | -0.85(-1.48%) | |
Nov 22, 2016 | 56.59 | 57.40 | 56.59 | 57.27 | 1,667,203 | +0.85(+1.50%) |
Nov 21, 2016 | 56.18 | 56.59 | 55.99 | 56.42 | 1,702,209 | +0.25(+0.44%) |
Nov 18, 2016 | 56.39 | 56.54 | 56.00 | 56.18 | 1,538,906 | -0.28(-0.50%) |
Nov 17, 2016 | 56.17 | 56.72 | 55.80 | 56.46 | 1,557,588 | +0.14(+0.25%) |
Nov 16, 2016 | 56.47 | 56.61 | 56.09 | 56.33 | 1,443,771 | -0.11(-0.19%) |
Nov 15, 2016 | 55.92 | 56.51 | 55.89 | 56.43 | 2,450,801 | +0.67(+1.20%) |
Nov 14, 2016 | 55.69 | 56.09 | 55.23 | 55.76 | 3,017,889 | +0.02(+0.04%) |
Nov 11, 2016 | 55.91 | 56.31 | 55.39 | 55.74 | 2,321,853 | -0.12(-0.21%) |
Nov 10, 2016 | 57.25 | 57.38 | 55.71 | 55.86 | 3,866,095 | -1.71(-2.98%) |
Nov 09, 2016 | 57.99 | 58.01 | 56.41 | 57.57 | 2,501,282 | -1.60(-2.70%) |
Nov 08, 2016 | 57.47 | 60.25 | 57.47 | 59.17 | 4,410,208 | +1.55(+2.68%) |
Nov 07, 2016 | 57.18 | 57.71 | 56.94 | 57.62 | 1,669,123 | +0.98(+1.74%) |
Nov 04, 2016 | 56.85 | 56.97 | 56.53 | 56.64 | 1,723,231 | -0.23(-0.41%) |
Nov 03, 2016 | 57.66 | 57.76 | 56.70 | 56.87 | 2,111,572 | -0.86(-1.49%) |
Nov 02, 2016 | 57.87 | 58.29 | 57.56 | 57.73 | 2,968,832 | -0.09(-0.16%) |
Nov 01, 2016 | 58.14 | 58.46 | 57.45 | 57.82 | 3,977,364 | +0.06(+0.11%) |
Oct 31, 2016 | 57.59 | 57.78 | 57.39 | 57.76 | 3,142,477 | +0.38(+0.67%) |
Oct 28, 2016 | 57.10 | 57.65 | 56.99 | 57.38 | 2,783,305 | +0.36(+0.63%) |
Oct 27, 2016 | 56.95 | 57.40 | 56.89 | 57.02 | 2,508,129 | +0.07(+0.12%) |
Oct 26, 2016 | 57.04 | 57.30 | 56.86 | 56.95 | 1,685,842 | -0.11(-0.19%) |
Oct 25, 2016 | 57.02 | 57.27 | 57.02 | 57.06 | 1,421,717 | -0.05(-0.09%) |
Oct 24, 2016 | 57.31 | 57.51 | 56.79 | 57.11 | 2,248,427 | -0.05(-0.08%) |
Oct 21, 2016 | 56.91 | 57.34 | 56.63 | 57.16 | 2,251,023 | +0.08(+0.15%) |
Oct 20, 2016 | 57.64 | 57.64 | 56.94 | 57.07 | 2,361,715 | -0.54(-0.93%) |
Oct 19, 2016 | 57.95 | 57.98 | 57.33 | 57.61 | 1,699,754 | -0.33(-0.57%) |
Oct 18, 2016 | 58.00 | 58.19 | 57.76 | 57.94 | 1,667,838 | +0.28(+0.49%) |
Oct 17, 2016 | 58.17 | 58.18 | 57.61 | 57.66 | 3,516,242 | -0.38(-0.66%) |
Oct 14, 2016 | 58.42 | 58.68 | 58.01 | 58.04 | 2,985,384 | -0.22(-0.38%) |
Oct 13, 2016 | 58.48 | 58.49 | 57.75 | 58.26 | 2,352,151 | -0.52(-0.89%) |
Oct 12, 2016 | 58.44 | 58.98 | 58.33 | 58.79 | 1,348,665 | +0.32(+0.54%) |
Oct 11, 2016 | 58.79 | 58.83 | 58.25 | 58.47 | 2,104,045 | -0.32(-0.55%) |
Oct 10, 2016 | 58.82 | 59.25 | 58.61 | 58.79 | 2,156,237 | +0.10(+0.17%) |
Oct 07, 2016 | 58.48 | 59.09 | 58.35 | 58.69 | 2,849,499 | +0.28(+0.49%) |
Oct 06, 2016 | 58.39 | 58.56 | 58.03 | 58.41 | 2,196,589 | -0.16(-0.28%) |
Oct 05, 2016 | 58.62 | 58.79 | 57.89 | 58.57 | 3,175,419 | +0.02(+0.04%) |
Oct 04, 2016 | 59.21 | 59.30 | 58.46 | 58.55 | 2,083,339 | -0.85(-1.42%) |
Oct 03, 2016 | 59.36 | 59.52 | 59.07 | 59.39 | 1,706,351 | -0.17(-0.28%) |
Sep 30, 2016 | 59.54 | 59.98 | 59.54 | 59.56 | 1,875,771 | +0.16(+0.27%) |
Sep 29, 2016 | 59.82 | 60.02 | 59.38 | 59.40 | 1,098,145 | -0.43(-0.72%) |
Sep 28, 2016 | 59.49 | 59.88 | 59.47 | 59.83 | 1,453,591 | +0.34(+0.57%) |
Sep 27, 2016 | 59.71 | 59.76 | 59.25 | 59.49 | 1,073,628 | -0.01(-0.01%) |
Sep 26, 2016 | 59.59 | 59.71 | 59.39 | 59.50 | 1,575,056 | -0.25(-0.41%) |
Sep 23, 2016 | 59.89 | 60.04 | 59.72 | 59.75 | 1,014,470 | -0.39(-0.65%) |
Sep 22, 2016 | 59.91 | 60.28 | 59.81 | 60.14 | 2,729,336 | +0.49(+0.82%) |
Sep 21, 2016 | 59.49 | 59.75 | 59.12 | 59.65 | 2,057,899 | +0.23(+0.39%) |
Sep 20, 2016 | 60.42 | 60.50 | 59.41 | 59.42 | 1,884,659 | -0.68(-1.14%) |
Sep 19, 2016 | 60.00 | 60.38 | 59.85 | 60.10 | 1,485,480 | +0.12(+0.19%) |
Sep 16, 2016 | 59.89 | 60.21 | 59.65 | 59.98 | 2,545,763 | -0.18(-0.31%) |
Sep 15, 2016 | 59.79 | 60.35 | 59.77 | 60.17 | 3,777,133 | +0.13(+0.22%) |
Sep 14, 2016 | 60.20 | 60.54 | 59.84 | 60.04 | 2,994,523 | -0.03(-0.05%) |
Sep 13, 2016 | 60.43 | 60.78 | 59.89 | 60.07 | 2,120,660 | -0.77(-1.26%) |
Sep 12, 2016 | 59.42 | 61.02 | 59.39 | 60.84 | 3,178,174 | +1.54(+2.59%) |
Sep 09, 2016 | 61.12 | 61.12 | 59.30 | 59.30 | 3,649,853 | -2.20(-3.58%) |
Sep 08, 2016 | 61.95 | 62.06 | 61.45 | 61.50 | 2,659,294 | -0.62(-1.00%) |
Sep 07, 2016 | 63.24 | 63.34 | 62.02 | 62.12 | 2,662,446 | -1.35(-2.13%) |
Sep 06, 2016 | 63.41 | 63.64 | 63.16 | 63.48 | 1,229,028 | +0.11(+0.17%) |
Sep 02, 2016 | 63.18 | 63.37 | 63.37 | 63.37 | 1,372,850 | +0.56(+0.89%) |