Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 77.37 | 78.67 | 74.56 | 74.56 | 17,096,358 | +0.83(+1.13%) |
May 30, 2017 | 72.16 | 74.05 | 72.16 | 73.73 | 7,754,061 | +1.73(+2.40%) |
May 26, 2017 | 71.73 | 72.06 | 71.24 | 72.00 | 2,197,624 | +0.41(+0.57%) |
May 25, 2017 | 71.57 | 72.12 | 71.06 | 71.59 | 4,618,125 | +0.19(+0.27%) |
May 24, 2017 | 71.69 | 71.80 | 71.00 | 71.40 | 2,014,296 | +0.14(+0.20%) |
May 23, 2017 | 71.37 | 71.57 | 70.33 | 71.26 | 2,468,964 | -0.11(-0.16%) |
May 22, 2017 | 70.92 | 71.60 | 70.79 | 71.37 | 2,309,777 | +0.74(+1.05%) |
May 19, 2017 | 70.12 | 71.53 | 70.12 | 70.63 | 4,628,945 | +0.66(+0.94%) |
May 18, 2017 | 69.13 | 70.70 | 68.71 | 69.97 | 5,781,632 | +1.79(+2.63%) |
May 17, 2017 | 69.57 | 69.79 | 68.14 | 68.18 | 4,131,537 | -2.29(-3.24%) |
May 16, 2017 | 69.94 | 70.69 | 69.62 | 70.47 | 3,464,378 | +0.73(+1.05%) |
May 15, 2017 | 68.83 | 69.87 | 68.52 | 69.73 | 4,640,149 | +1.37(+2.01%) |
May 12, 2017 | 68.35 | 68.72 | 68.21 | 68.36 | 2,272,035 | +0.17(+0.24%) |
May 11, 2017 | 68.45 | 68.90 | 67.65 | 68.20 | 2,632,628 | -0.51(-0.75%) |
May 10, 2017 | 69.13 | 69.56 | 68.35 | 68.71 | 4,536,885 | +0.46(+0.68%) |
May 09, 2017 | 66.80 | 68.85 | 66.74 | 68.25 | 6,056,701 | +1.84(+2.78%) |
May 08, 2017 | 65.78 | 66.59 | 65.52 | 66.41 | 5,797,286 | +0.51(+0.78%) |
May 05, 2017 | 65.88 | 65.96 | 65.44 | 65.89 | 3,776,637 | +0.11(+0.17%) |
May 04, 2017 | 65.85 | 66.22 | 65.39 | 65.78 | 2,646,210 | +0.05(+0.08%) |
May 03, 2017 | 65.47 | 65.95 | 65.34 | 65.73 | 3,602,444 | +0.08(+0.12%) |
May 02, 2017 | 66.49 | 66.50 | 65.47 | 65.65 | 6,358,866 | -0.62(-0.93%) |
May 01, 2017 | 65.25 | 66.44 | 64.90 | 66.27 | 5,258,526 | +0.02(+0.03%) |
Apr 28, 2017 | 67.69 | 67.80 | 66.04 | 66.25 | 4,964,751 | -1.43(-2.12%) |
Apr 27, 2017 | 68.38 | 68.58 | 67.43 | 67.68 | 2,732,079 | -0.11(-0.17%) |
Apr 26, 2017 | 69.04 | 69.08 | 67.45 | 67.80 | 3,449,123 | -1.19(-1.73%) |
Apr 25, 2017 | 69.03 | 69.32 | 68.64 | 68.99 | 2,956,394 | +0.11(+0.16%) |
Apr 24, 2017 | 69.09 | 69.60 | 68.67 | 68.87 | 3,443,281 | +1.38(+2.05%) |
Apr 21, 2017 | 67.12 | 67.97 | 66.43 | 67.49 | 5,149,025 | -0.90(-1.31%) |
Apr 20, 2017 | 67.40 | 68.59 | 67.12 | 68.39 | 3,331,204 | +1.45(+2.17%) |
Apr 19, 2017 | 67.54 | 67.99 | 66.88 | 66.94 | 3,019,924 | -0.37(-0.54%) |
Apr 18, 2017 | 65.93 | 67.40 | 65.92 | 67.30 | 3,844,569 | +0.89(+1.34%) |
Apr 17, 2017 | 66.75 | 67.12 | 66.20 | 66.41 | 2,832,109 | -0.10(-0.16%) |
Apr 13, 2017 | 66.83 | 67.68 | 66.48 | 66.52 | 2,557,114 | -0.31(-0.47%) |
Apr 12, 2017 | 68.05 | 68.20 | 66.62 | 66.83 | 3,340,392 | -1.05(-1.55%) |
Apr 11, 2017 | 68.63 | 68.64 | 66.89 | 67.88 | 6,947,555 | -1.09(-1.58%) |
Apr 10, 2017 | 69.55 | 69.66 | 68.85 | 68.97 | 3,343,631 | -0.59(-0.85%) |
Apr 07, 2017 | 69.81 | 70.07 | 69.25 | 69.56 | 3,805,961 | -0.27(-0.39%) |
Apr 06, 2017 | 69.65 | 70.13 | 69.20 | 69.83 | 4,567,216 | +0.24(+0.35%) |
Apr 05, 2017 | 70.93 | 70.99 | 69.55 | 69.59 | 4,042,075 | -1.04(-1.48%) |
Apr 04, 2017 | 70.26 | 70.76 | 69.99 | 70.63 | 5,797,957 | +0.00(+0.00%) |
Apr 03, 2017 | 71.31 | 71.53 | 70.30 | 70.63 | 3,547,668 | -0.62(-0.87%) |
Mar 31, 2017 | 71.33 | 71.71 | 71.09 | 71.25 | 2,688,399 | -0.22(-0.30%) |
Mar 30, 2017 | 71.18 | 71.82 | 70.97 | 71.46 | 1,538,959 | +0.25(+0.35%) |
Mar 29, 2017 | 71.20 | 71.48 | 70.83 | 71.21 | 2,346,992 | -0.25(-0.35%) |
Mar 28, 2017 | 70.69 | 71.73 | 70.48 | 71.46 | 3,354,434 | +0.70(+0.98%) |
Mar 27, 2017 | 70.42 | 70.89 | 69.89 | 70.77 | 2,818,823 | -0.21(-0.29%) |
Mar 24, 2017 | 71.17 | 72.11 | 70.77 | 70.98 | 2,557,552 | +0.09(+0.12%) |
Mar 23, 2017 | 71.50 | 71.58 | 70.69 | 70.89 | 3,904,933 | -0.50(-0.71%) |
Mar 22, 2017 | 71.15 | 71.52 | 70.99 | 71.40 | 2,996,182 | +0.28(+0.39%) |
Mar 21, 2017 | 72.38 | 72.56 | 71.02 | 71.12 | 3,814,765 | -0.96(-1.33%) |
Mar 20, 2017 | 72.39 | 72.77 | 72.06 | 72.07 | 3,121,644 | -0.31(-0.43%) |
Mar 17, 2017 | 72.43 | 72.45 | 71.93 | 72.39 | 4,812,504 | +0.47(+0.65%) |
Mar 16, 2017 | 72.41 | 72.60 | 71.66 | 71.92 | 4,724,701 | -0.69(-0.95%) |
Mar 15, 2017 | 72.55 | 72.74 | 71.77 | 72.60 | 5,174,993 | -0.15(-0.20%) |
Mar 14, 2017 | 71.74 | 72.80 | 71.64 | 72.75 | 5,614,277 | +0.80(+1.11%) |
Mar 13, 2017 | 71.42 | 72.15 | 71.33 | 71.95 | 5,605,947 | +0.49(+0.68%) |
Mar 10, 2017 | 72.92 | 72.92 | 71.32 | 71.46 | 8,621,475 | -0.84(-1.17%) |
Mar 09, 2017 | 72.49 | 72.73 | 71.99 | 72.31 | 2,306,050 | -0.27(-0.37%) |
Mar 08, 2017 | 72.83 | 72.90 | 72.32 | 72.58 | 2,739,765 | +0.06(+0.08%) |
Mar 07, 2017 | 72.77 | 73.17 | 72.34 | 72.52 | 3,327,244 | -0.38(-0.52%) |
Mar 06, 2017 | 72.16 | 73.24 | 71.60 | 72.90 | 4,275,786 | +0.58(+0.81%) |
Mar 03, 2017 | 72.70 | 72.73 | 72.20 | 72.32 | 2,711,291 | -0.41(-0.56%) |
Mar 02, 2017 | 72.50 | 73.10 | 72.20 | 72.73 | 3,122,701 | -0.10(-0.13%) |
Mar 01, 2017 | 71.68 | 72.85 | 71.42 | 72.82 | 2,605,403 | +1.59(+2.23%) |
Feb 28, 2017 | 71.45 | 71.50 | 70.93 | 71.23 | 2,352,622 | -0.30(-0.43%) |
Feb 27, 2017 | 70.99 | 71.66 | 70.63 | 71.53 | 2,062,570 | +0.52(+0.73%) |
Feb 24, 2017 | 70.40 | 71.03 | 70.27 | 71.01 | 3,267,912 | +0.06(+0.09%) |
Feb 23, 2017 | 71.42 | 71.43 | 70.45 | 70.95 | 2,619,918 | -0.39(-0.55%) |
Feb 22, 2017 | 71.56 | 71.63 | 70.87 | 71.34 | 4,232,973 | -0.27(-0.38%) |
Feb 21, 2017 | 71.34 | 71.66 | 70.89 | 71.61 | 2,746,859 | +0.29(+0.41%) |
Feb 17, 2017 | 71.32 | 71.32 | 71.32 | 0 | +0.44(+0.62%) | |
Feb 16, 2017 | 70.04 | 71.40 | 69.82 | 70.88 | 4,007,291 | +0.32(+0.45%) |
Feb 15, 2017 | 69.87 | 70.58 | 67.41 | 70.56 | 8,131,748 | +3.25(+4.83%) |
Feb 14, 2017 | 67.31 | 67.42 | 66.64 | 67.31 | 2,992,681 | -0.07(-0.10%) |
Feb 13, 2017 | 66.59 | 67.47 | 66.42 | 67.38 | 3,049,063 | +1.20(+1.82%) |
Feb 10, 2017 | 66.39 | 66.39 | 65.32 | 66.17 | 1,929,719 | +0.02(+0.03%) |
Feb 09, 2017 | 67.25 | 67.25 | 66.13 | 66.16 | 2,535,390 | -0.84(-1.25%) |
Feb 08, 2017 | 66.58 | 67.23 | 66.39 | 67.00 | 3,929,556 | +1.01(+1.53%) |
Feb 07, 2017 | 65.45 | 66.22 | 65.21 | 65.98 | 2,470,415 | +0.67(+1.03%) |
Feb 06, 2017 | 65.41 | 65.41 | 64.80 | 65.31 | 2,068,941 | +0.01(+0.01%) |
Feb 03, 2017 | 65.30 | 65.48 | 65.08 | 65.30 | 2,478,540 | +0.25(+0.39%) |
Feb 02, 2017 | 65.42 | 65.74 | 64.97 | 65.05 | 2,879,726 | -0.81(-1.23%) |
Feb 01, 2017 | 65.51 | 66.35 | 65.21 | 65.86 | 2,993,713 | +1.06(+1.64%) |
Jan 31, 2017 | 65.84 | 65.88 | 64.50 | 64.80 | 3,018,505 | -1.16(-1.76%) |
Jan 30, 2017 | 66.37 | 66.37 | 65.05 | 65.96 | 2,864,768 | -0.56(-0.84%) |
Jan 27, 2017 | 64.46 | 66.53 | 64.20 | 66.52 | 4,418,667 | +2.36(+3.68%) |
Jan 26, 2017 | 64.31 | 64.45 | 63.79 | 64.16 | 4,825,572 | -0.29(-0.46%) |
Jan 25, 2017 | 64.58 | 65.36 | 64.43 | 64.45 | 4,561,526 | +0.89(+1.40%) |
Jan 24, 2017 | 63.13 | 63.71 | 62.74 | 63.56 | 3,830,682 | +0.63(+1.00%) |
Jan 23, 2017 | 62.90 | 63.33 | 62.61 | 62.93 | 2,550,733 | -0.09(-0.14%) |
Jan 20, 2017 | 62.33 | 63.68 | 62.33 | 63.02 | 2,095,120 | +0.38(+0.61%) |
Jan 19, 2017 | 63.02 | 63.46 | 62.51 | 62.64 | 2,300,041 | -0.49(-0.78%) |
Jan 18, 2017 | 62.81 | 63.67 | 62.45 | 63.13 | 2,436,855 | +0.63(+1.01%) |
Jan 17, 2017 | 62.46 | 63.48 | 62.13 | 62.50 | 2,746,239 | -0.34(-0.54%) |
Jan 13, 2017 | 62.84 | 62.84 | 62.84 | 0 | +0.39(+0.62%) | |
Jan 12, 2017 | 62.62 | 62.62 | 61.39 | 62.45 | 2,427,727 | -0.35(-0.55%) |
Jan 11, 2017 | 62.49 | 62.83 | 62.32 | 62.79 | 1,829,238 | +0.23(+0.37%) |
Jan 10, 2017 | 62.14 | 62.70 | 62.13 | 62.56 | 2,779,310 | +0.35(+0.57%) |
Jan 09, 2017 | 61.95 | 62.70 | 61.84 | 62.20 | 2,774,998 | +0.29(+0.47%) |
Jan 06, 2017 | 61.89 | 62.21 | 61.39 | 61.91 | 2,393,836 | +0.24(+0.39%) |
Jan 05, 2017 | 62.61 | 62.78 | 61.63 | 61.67 | 2,390,653 | -0.90(-1.44%) |
Jan 04, 2017 | 62.92 | 63.14 | 62.47 | 62.57 | 2,279,415 | -0.13(-0.20%) |
Jan 03, 2017 | 62.78 | 64.10 | 62.33 | 62.69 | 3,108,260 | -0.10(-0.16%) |
Dec 30, 2016 | 62.79 | 62.79 | 62.79 | 0 | -0.83(-1.30%) | |
Dec 29, 2016 | 63.45 | 63.88 | 63.32 | 63.62 | 1,539,295 | +0.02(+0.03%) |
Dec 28, 2016 | 64.45 | 64.50 | 63.58 | 63.61 | 2,140,723 | -0.65(-1.01%) |
Dec 27, 2016 | 63.82 | 64.52 | 63.82 | 64.25 | 1,037,430 | +0.41(+0.64%) |
Dec 23, 2016 | 63.85 | 63.85 | 63.85 | 0 | +0.34(+0.53%) | |
Dec 22, 2016 | 63.89 | 63.94 | 63.13 | 63.51 | 1,943,653 | -0.13(-0.20%) |
Dec 21, 2016 | 63.72 | 64.24 | 63.35 | 63.64 | 2,160,350 | +0.17(+0.27%) |
Dec 20, 2016 | 63.05 | 63.63 | 62.96 | 63.47 | 1,994,393 | +0.51(+0.81%) |
Dec 19, 2016 | 62.61 | 63.12 | 62.39 | 62.96 | 2,252,519 | +0.62(+1.00%) |
Dec 16, 2016 | 63.79 | 63.99 | 62.23 | 62.33 | 5,934,331 | -1.31(-2.06%) |
Dec 15, 2016 | 62.96 | 63.93 | 62.72 | 63.65 | 2,504,789 | +0.93(+1.48%) |
Dec 14, 2016 | 63.32 | 63.49 | 62.51 | 62.72 | 2,868,887 | -0.48(-0.77%) |
Dec 13, 2016 | 63.22 | 63.75 | 62.94 | 63.21 | 2,486,522 | +0.17(+0.27%) |
Dec 12, 2016 | 62.99 | 63.34 | 62.43 | 63.04 | 2,538,078 | -0.21(-0.33%) |
Dec 09, 2016 | 64.45 | 64.70 | 62.68 | 63.24 | 2,436,374 | -0.64(-1.00%) |
Dec 08, 2016 | 63.11 | 64.20 | 62.91 | 63.88 | 2,489,987 | +0.81(+1.29%) |
Dec 07, 2016 | 61.37 | 63.09 | 60.98 | 63.07 | 3,062,539 | +1.68(+2.73%) |
Dec 06, 2016 | 61.41 | 61.82 | 60.75 | 61.39 | 2,540,651 | +0.35(+0.57%) |
Dec 05, 2016 | 61.25 | 61.59 | 60.66 | 61.05 | 2,827,651 | +0.42(+0.70%) |
Dec 02, 2016 | 59.37 | 60.75 | 59.16 | 60.62 | 3,756,446 | +0.95(+1.59%) |
Dec 01, 2016 | 63.61 | 64.14 | 59.37 | 59.67 | 6,382,168 | -4.52(-7.04%) |
Nov 30, 2016 | 64.30 | 64.63 | 63.66 | 64.19 | 4,398,503 | +0.11(+0.18%) |
Nov 29, 2016 | 63.77 | 64.37 | 63.16 | 64.08 | 3,393,747 | +0.32(+0.50%) |
Nov 28, 2016 | 63.63 | 64.02 | 63.22 | 63.76 | 3,634,630 | -0.03(-0.05%) |
Nov 25, 2016 | 63.15 | 63.90 | 62.69 | 63.80 | 2,324,113 | +0.52(+0.83%) |
Nov 23, 2016 | 63.27 | 63.27 | 63.27 | 0 | +0.60(+0.96%) | |
Nov 22, 2016 | 62.81 | 64.36 | 62.35 | 62.67 | 9,121,323 | +2.64(+4.40%) |
Nov 21, 2016 | 59.11 | 60.11 | 59.08 | 60.03 | 4,167,526 | +1.16(+1.97%) |
Nov 18, 2016 | 58.40 | 58.97 | 58.14 | 58.87 | 1,837,715 | +0.22(+0.38%) |
Nov 17, 2016 | 58.37 | 58.74 | 57.93 | 58.65 | 1,874,085 | +0.28(+0.49%) |
Nov 16, 2016 | 58.59 | 58.90 | 58.19 | 58.36 | 4,108,290 | -0.28(-0.48%) |
Nov 15, 2016 | 57.37 | 58.89 | 57.15 | 58.65 | 3,890,519 | +1.50(+2.63%) |
Nov 14, 2016 | 56.25 | 57.46 | 56.17 | 57.14 | 5,030,573 | +0.98(+1.75%) |
Nov 11, 2016 | 55.28 | 56.27 | 55.12 | 56.16 | 2,526,377 | +0.92(+1.67%) |
Nov 10, 2016 | 56.07 | 56.72 | 55.36 | 55.24 | 2,545,943 | -0.62(-1.11%) |
Nov 09, 2016 | 54.24 | 56.14 | 53.74 | 55.86 | 2,848,130 | +0.10(+0.19%) |
Nov 08, 2016 | 55.10 | 56.23 | 54.78 | 55.76 | 2,587,185 | +0.42(+0.76%) |
Nov 07, 2016 | 55.48 | 55.50 | 54.99 | 55.34 | 3,469,013 | +0.80(+1.47%) |
Nov 04, 2016 | 54.07 | 55.04 | 54.07 | 54.54 | 2,484,893 | -0.36(-0.66%) |
Nov 03, 2016 | 54.81 | 55.05 | 54.46 | 54.90 | 2,709,336 | +0.16(+0.30%) |
Nov 02, 2016 | 54.85 | 55.18 | 54.51 | 54.74 | 2,744,143 | +0.05(+0.09%) |
Nov 01, 2016 | 55.37 | 55.37 | 54.03 | 54.68 | 4,237,491 | -0.43(-0.78%) |
Oct 31, 2016 | 55.06 | 55.41 | 54.80 | 55.11 | 2,530,591 | +0.49(+0.90%) |
Oct 28, 2016 | 54.55 | 55.28 | 54.47 | 54.62 | 2,805,461 | +0.22(+0.41%) |
Oct 27, 2016 | 54.92 | 55.17 | 54.22 | 54.40 | 2,405,187 | -0.15(-0.27%) |
Oct 26, 2016 | 54.66 | 54.81 | 54.25 | 54.55 | 2,996,710 | -0.53(-0.97%) |
Oct 25, 2016 | 55.04 | 55.25 | 54.80 | 55.08 | 3,579,855 | +0.03(+0.06%) |
Oct 24, 2016 | 54.62 | 55.07 | 54.55 | 55.04 | 1,530,908 | +0.95(+1.76%) |
Oct 21, 2016 | 54.28 | 54.45 | 53.50 | 54.09 | 2,125,047 | -0.48(-0.88%) |
Oct 20, 2016 | 53.55 | 54.72 | 53.02 | 54.57 | 5,299,477 | +1.34(+2.52%) |
Oct 19, 2016 | 53.17 | 53.37 | 52.68 | 53.23 | 1,605,525 | -0.20(-0.37%) |
Oct 18, 2016 | 53.59 | 54.03 | 53.33 | 53.43 | 3,209,048 | +0.38(+0.71%) |
Oct 17, 2016 | 53.01 | 53.56 | 52.73 | 53.05 | 2,879,589 | -0.31(-0.58%) |
Oct 14, 2016 | 52.54 | 53.92 | 52.42 | 53.36 | 4,459,931 | +1.16(+2.22%) |
Oct 13, 2016 | 52.28 | 52.32 | 51.19 | 52.20 | 4,153,102 | -0.41(-0.78%) |
Oct 12, 2016 | 53.44 | 53.45 | 52.19 | 52.61 | 3,843,968 | -0.78(-1.47%) |
Oct 11, 2016 | 54.43 | 54.73 | 53.00 | 53.39 | 4,109,221 | -1.07(-1.97%) |
Oct 10, 2016 | 55.70 | 55.78 | 54.46 | 54.47 | 2,462,499 | -0.92(-1.66%) |
Oct 07, 2016 | 55.56 | 55.56 | 54.80 | 55.39 | 2,154,107 | -0.28(-0.49%) |
Oct 06, 2016 | 55.54 | 55.74 | 55.06 | 55.66 | 1,576,322 | +0.05(+0.09%) |
Oct 05, 2016 | 55.44 | 56.04 | 54.86 | 55.61 | 2,429,710 | +0.38(+0.68%) |
Oct 04, 2016 | 55.21 | 55.83 | 55.01 | 55.23 | 1,828,375 | -0.01(-0.02%) |
Oct 03, 2016 | 55.28 | 55.66 | 55.08 | 55.24 | 2,224,890 | -0.17(-0.31%) |
Sep 30, 2016 | 55.15 | 55.87 | 54.52 | 55.41 | 3,608,293 | +0.61(+1.11%) |
Sep 29, 2016 | 55.02 | 55.26 | 54.11 | 54.80 | 2,116,806 | -0.16(-0.30%) |
Sep 28, 2016 | 55.04 | 55.14 | 54.40 | 54.97 | 2,685,492 | +0.10(+0.19%) |
Sep 27, 2016 | 53.55 | 54.96 | 53.14 | 54.86 | 2,967,018 | +1.32(+2.46%) |
Sep 26, 2016 | 53.99 | 54.15 | 53.50 | 53.55 | 3,717,580 | -0.82(-1.50%) |
Sep 23, 2016 | 54.77 | 54.87 | 54.37 | 54.37 | 3,704,947 | -0.39(-0.71%) |
Sep 22, 2016 | 54.93 | 55.04 | 54.49 | 54.75 | 2,702,927 | +0.33(+0.60%) |
Sep 21, 2016 | 53.82 | 54.51 | 53.75 | 54.43 | 2,375,298 | +0.83(+1.54%) |
Sep 20, 2016 | 53.90 | 53.95 | 53.52 | 53.60 | 2,679,956 | -0.10(-0.19%) |
Sep 19, 2016 | 53.67 | 54.21 | 53.49 | 53.70 | 2,520,584 | +0.35(+0.66%) |
Sep 16, 2016 | 53.97 | 54.04 | 52.84 | 53.35 | 3,428,423 | -0.52(-0.96%) |
Sep 15, 2016 | 52.34 | 53.93 | 52.34 | 53.87 | 3,763,107 | +1.49(+2.84%) |
Sep 14, 2016 | 52.03 | 52.60 | 51.69 | 52.38 | 2,219,863 | +0.40(+0.78%) |
Sep 13, 2016 | 51.92 | 52.34 | 51.54 | 51.98 | 3,677,173 | -0.15(-0.28%) |
Sep 12, 2016 | 50.84 | 52.16 | 50.74 | 52.12 | 2,931,714 | +0.86(+1.68%) |
Sep 09, 2016 | 52.30 | 52.55 | 51.05 | 51.26 | 4,198,200 | -1.54(-2.91%) |
Sep 08, 2016 | 53.02 | 53.14 | 52.55 | 52.80 | 2,356,078 | -0.21(-0.39%) |
Sep 07, 2016 | 53.77 | 54.05 | 52.83 | 53.01 | 2,576,851 | -0.93(-1.72%) |
Sep 06, 2016 | 54.37 | 54.54 | 53.75 | 53.94 | 2,069,560 | -0.36(-0.67%) |
Sep 02, 2016 | 54.42 | 54.30 | 54.30 | 54.30 | 2,313,660 | +0.08(+0.14%) |
Sep 01, 2016 | 53.39 | 54.23 | 52.96 | 54.22 | 2,109,775 | +0.43(+0.80%) |
Aug 31, 2016 | 54.08 | 54.14 | 53.62 | 53.79 | 2,163,946 | -0.29(-0.54%) |
Aug 30, 2016 | 54.22 | 54.47 | 53.87 | 54.08 | 1,666,083 | +0.01(+0.02%) |
Aug 29, 2016 | 54.25 | 54.55 | 54.00 | 54.07 | 1,759,624 | -0.06(-0.11%) |
Aug 26, 2016 | 54.17 | 54.62 | 53.80 | 54.13 | 2,494,585 | +0.21(+0.38%) |
Aug 25, 2016 | 54.01 | 54.20 | 53.79 | 53.93 | 2,717,712 | +0.02(+0.03%) |
Aug 24, 2016 | 54.68 | 54.89 | 53.91 | 53.91 | 3,039,197 | -0.58(-1.07%) |
Aug 23, 2016 | 54.99 | 55.30 | 54.49 | 54.49 | 2,266,071 | -0.03(-0.06%) |
Aug 22, 2016 | 55.01 | 55.02 | 54.45 | 54.53 | 2,273,633 | -0.26(-0.47%) |
Aug 19, 2016 | 54.60 | 55.16 | 54.52 | 54.78 | 2,300,984 | +0.01(+0.02%) |
Aug 18, 2016 | 54.92 | 55.39 | 54.45 | 54.78 | 2,494,475 | -0.06(-0.11%) |
Aug 17, 2016 | 54.89 | 55.38 | 53.95 | 54.84 | 3,802,252 | -0.58(-1.05%) |
Aug 16, 2016 | 55.65 | 55.65 | 55.17 | 55.42 | 2,899,313 | -0.33(-0.60%) |
Aug 15, 2016 | 54.87 | 55.94 | 54.87 | 55.75 | 2,966,764 | +0.88(+1.60%) |
Aug 12, 2016 | 54.72 | 54.97 | 54.47 | 54.87 | 1,589,622 | +0.09(+0.16%) |
Aug 11, 2016 | 54.66 | 54.78 | 53.70 | 54.78 | 1,551,369 | +0.30(+0.55%) |
Aug 10, 2016 | 54.67 | 54.67 | 53.95 | 54.49 | 2,405,742 | -0.03(-0.05%) |
Aug 09, 2016 | 54.56 | 54.79 | 54.35 | 54.51 | 2,263,961 | +0.32(+0.60%) |
Aug 08, 2016 | 54.52 | 54.61 | 54.06 | 54.19 | 2,153,283 | -0.21(-0.39%) |
Aug 05, 2016 | 54.24 | 54.43 | 53.87 | 54.40 | 2,158,201 | +0.30(+0.55%) |
Aug 04, 2016 | 53.87 | 54.14 | 53.55 | 54.10 | 2,088,354 | +0.40(+0.75%) |
Aug 03, 2016 | 53.51 | 54.30 | 53.16 | 53.70 | 2,224,340 | +0.03(+0.05%) |
Aug 02, 2016 | 54.48 | 54.53 | 53.38 | 53.67 | 3,208,447 | -0.97(-1.78%) |
Aug 01, 2016 | 54.83 | 54.94 | 54.27 | 54.65 | 3,125,813 | +0.13(+0.23%) |
Jul 29, 2016 | 54.84 | 55.04 | 54.24 | 54.52 | 3,795,438 | -0.33(-0.61%) |
Jul 28, 2016 | 54.20 | 55.00 | 53.60 | 54.85 | 5,530,746 | +0.76(+1.41%) |
Jul 27, 2016 | 57.04 | 57.15 | 53.77 | 54.09 | 17,518,032 | +0.39(+0.73%) |
Jul 26, 2016 | 52.23 | 54.85 | 52.17 | 53.70 | 5,906,719 | +2.00(+3.87%) |
Jul 25, 2016 | 51.67 | 51.75 | 51.42 | 51.70 | 1,399,683 | +0.11(+0.22%) |
Jul 22, 2016 | 51.29 | 51.62 | 50.96 | 51.59 | 964,331 | +0.38(+0.75%) |
Jul 21, 2016 | 51.80 | 51.80 | 51.01 | 51.21 | 1,615,011 | -0.63(-1.22%) |
Jul 20, 2016 | 51.62 | 52.03 | 51.38 | 51.84 | 1,636,491 | +0.36(+0.70%) |
Jul 19, 2016 | 51.33 | 51.66 | 51.15 | 51.48 | 1,599,342 | -0.14(-0.26%) |
Jul 18, 2016 | 51.68 | 51.96 | 51.47 | 51.62 | 2,150,410 | +0.24(+0.47%) |
Jul 15, 2016 | 51.46 | 51.46 | 51.22 | 51.38 | 2,324,347 | +0.11(+0.22%) |
Jul 14, 2016 | 51.25 | 51.40 | 50.96 | 51.27 | 2,015,955 | +0.43(+0.84%) |
Jul 13, 2016 | 50.63 | 50.92 | 50.39 | 50.84 | 2,901,170 | +0.45(+0.90%) |
Jul 12, 2016 | 50.12 | 50.42 | 50.12 | 50.39 | 1,535,264 | +0.63(+1.27%) |
Jul 11, 2016 | 49.53 | 50.01 | 49.40 | 49.75 | 2,093,951 | +0.44(+0.88%) |
Jul 08, 2016 | 48.27 | 49.36 | 47.79 | 49.32 | 2,677,627 | +1.53(+3.20%) |
Jul 07, 2016 | 47.40 | 48.14 | 47.23 | 47.79 | 1,618,018 | +0.50(+1.07%) |
Jul 05, 2016 | 47.82 | 48.17 | 47.01 | 47.29 | 2,004,854 | -1.08(-2.24%) |
Jul 01, 2016 | 47.96 | 48.37 | 48.37 | 48.37 | 2,237,204 | -0.01(-0.02%) |
Jun 30, 2016 | 47.62 | 48.42 | 47.32 | 48.38 | 3,012,716 | +0.87(+1.83%) |
Jun 29, 2016 | 46.71 | 47.53 | 46.64 | 47.51 | 2,909,109 | +1.12(+2.41%) |
Jun 28, 2016 | 45.72 | 46.40 | 45.36 | 46.39 | 3,798,148 | +1.50(+3.35%) |
Jun 27, 2016 | 46.00 | 46.28 | 44.56 | 44.89 | 4,227,368 | -2.13(-4.52%) |
Jun 24, 2016 | 46.90 | 48.15 | 46.76 | 47.01 | 9,939,691 | -2.62(-5.28%) |
Jun 23, 2016 | 49.13 | 49.64 | 48.96 | 49.63 | 1,883,588 | +1.08(+2.22%) |
Jun 22, 2016 | 48.81 | 49.16 | 48.50 | 48.56 | 2,011,806 | -0.18(-0.37%) |
Jun 21, 2016 | 48.68 | 48.82 | 48.39 | 48.74 | 1,455,983 | +0.23(+0.48%) |
Jun 20, 2016 | 48.50 | 49.00 | 48.46 | 48.51 | 2,166,682 | +0.68(+1.43%) |
Jun 17, 2016 | 48.56 | 48.56 | 47.50 | 47.82 | 3,113,111 | -0.78(-1.60%) |
Jun 16, 2016 | 48.27 | 48.69 | 47.75 | 48.60 | 1,273,876 | +0.03(+0.05%) |
Jun 15, 2016 | 48.91 | 48.93 | 48.46 | 48.58 | 2,799,072 | -0.17(-0.35%) |
Jun 14, 2016 | 48.53 | 48.90 | 48.32 | 48.75 | 2,578,553 | +0.17(+0.35%) |
Jun 13, 2016 | 48.57 | 49.16 | 48.43 | 48.58 | 1,291,547 | -0.08(-0.16%) |
Jun 10, 2016 | 48.59 | 48.93 | 48.35 | 48.65 | 1,597,090 | -0.51(-1.04%) |
Jun 09, 2016 | 49.17 | 49.21 | 48.86 | 49.16 | 1,232,488 | -0.19(-0.38%) |
Jun 08, 2016 | 49.44 | 49.64 | 49.11 | 49.35 | 1,453,145 | -0.01(-0.02%) |
Jun 07, 2016 | 49.10 | 49.50 | 48.58 | 49.36 | 3,825,969 | +0.60(+1.23%) |
Jun 06, 2016 | 49.58 | 49.88 | 48.72 | 48.76 | 4,968,078 | -0.87(-1.76%) |
Jun 03, 2016 | 50.02 | 50.02 | 49.35 | 49.63 | 1,712,700 | -0.15(-0.29%) |
Jun 02, 2016 | 48.86 | 49.83 | 48.86 | 49.78 | 1,999,834 | -0.32(-0.63%) |