Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 71.94 | 71.94 | 70.36 | 71.63 | 1,608,693 | -0.23(-0.32%) |
May 30, 2017 | 72.10 | 72.60 | 71.14 | 71.86 | 1,000,599 | -0.48(-0.67%) |
May 26, 2017 | 72.05 | 72.56 | 71.90 | 72.34 | 1,082,372 | +0.33(+0.46%) |
May 25, 2017 | 72.42 | 72.74 | 71.70 | 72.01 | 922,025 | -0.11(-0.15%) |
May 24, 2017 | 72.35 | 72.47 | 70.65 | 72.12 | 820,690 | -0.15(-0.21%) |
May 23, 2017 | 71.61 | 72.57 | 71.17 | 72.27 | 970,164 | +0.75(+1.05%) |
May 22, 2017 | 71.20 | 71.68 | 70.91 | 71.52 | 1,151,301 | +0.60(+0.85%) |
May 19, 2017 | 70.88 | 71.45 | 70.70 | 70.92 | 1,334,630 | +0.16(+0.23%) |
May 18, 2017 | 69.90 | 71.25 | 69.87 | 70.75 | 1,571,582 | +0.80(+1.14%) |
May 17, 2017 | 72.87 | 73.01 | 69.67 | 69.95 | 2,133,836 | -3.95(-5.34%) |
May 16, 2017 | 73.52 | 74.04 | 73.29 | 73.90 | 1,113,405 | +0.37(+0.50%) |
May 15, 2017 | 73.17 | 74.04 | 73.17 | 73.53 | 912,425 | +0.40(+0.55%) |
May 12, 2017 | 73.14 | 73.20 | 72.55 | 73.13 | 937,298 | -0.53(-0.72%) |
May 11, 2017 | 73.71 | 74.15 | 73.14 | 73.67 | 698,584 | -0.41(-0.55%) |
May 10, 2017 | 73.94 | 74.28 | 73.75 | 74.07 | 934,418 | +0.02(+0.02%) |
May 09, 2017 | 74.24 | 74.72 | 73.93 | 74.06 | 1,118,984 | -0.11(-0.15%) |
May 08, 2017 | 73.95 | 74.23 | 73.72 | 74.17 | 1,143,563 | +0.33(+0.44%) |
May 05, 2017 | 74.23 | 74.23 | 73.53 | 73.84 | 1,273,632 | -0.01(-0.01%) |
May 04, 2017 | 73.99 | 74.49 | 73.55 | 73.85 | 1,206,742 | +0.27(+0.37%) |
May 03, 2017 | 72.82 | 73.67 | 72.74 | 73.58 | 1,260,628 | +0.48(+0.66%) |
May 02, 2017 | 73.70 | 73.76 | 72.83 | 73.10 | 1,436,566 | -0.42(-0.57%) |
May 01, 2017 | 73.81 | 73.98 | 73.14 | 73.52 | 1,234,713 | +0.11(+0.14%) |
Apr 28, 2017 | 74.65 | 74.82 | 73.38 | 73.41 | 1,490,762 | -1.24(-1.66%) |
Apr 27, 2017 | 74.72 | 74.72 | 74.28 | 74.65 | 1,415,965 | -0.13(-0.17%) |
Apr 26, 2017 | 73.64 | 75.19 | 73.64 | 74.78 | 1,624,049 | +0.90(+1.21%) |
Apr 25, 2017 | 73.34 | 74.86 | 72.93 | 73.89 | 2,528,505 | +0.98(+1.34%) |
Apr 24, 2017 | 73.06 | 73.33 | 71.57 | 72.91 | 1,502,452 | +1.65(+2.31%) |
Apr 21, 2017 | 71.12 | 71.61 | 70.66 | 71.26 | 1,291,830 | -0.07(-0.10%) |
Apr 20, 2017 | 70.40 | 71.47 | 70.03 | 71.33 | 1,389,178 | +1.17(+1.67%) |
Apr 19, 2017 | 70.41 | 70.65 | 69.95 | 70.16 | 710,508 | +0.20(+0.29%) |
Apr 18, 2017 | 69.92 | 70.46 | 69.51 | 69.95 | 934,634 | -0.54(-0.76%) |
Apr 17, 2017 | 69.46 | 70.61 | 69.28 | 70.49 | 922,257 | +1.13(+1.63%) |
Apr 13, 2017 | 69.60 | 70.63 | 69.33 | 69.36 | 862,587 | -0.60(-0.86%) |
Apr 12, 2017 | 70.70 | 70.70 | 69.45 | 69.96 | 1,041,850 | -0.71(-1.00%) |
Apr 11, 2017 | 70.25 | 70.70 | 69.35 | 70.67 | 1,767,402 | +0.91(+1.31%) |
Apr 10, 2017 | 70.66 | 69.59 | 69.76 | 933,604 | -0.46(-0.66%) | |
Apr 07, 2017 | 70.01 | 70.78 | 69.67 | 70.22 | 879,526 | -0.25(-0.36%) |
Apr 06, 2017 | 70.08 | 70.51 | 69.30 | 70.48 | 1,137,644 | +0.53(+0.76%) |
Apr 05, 2017 | 70.97 | 71.57 | 69.89 | 69.95 | 1,701,635 | -0.43(-0.61%) |
Apr 04, 2017 | 70.17 | 70.65 | 69.86 | 70.38 | 854,974 | +0.05(+0.07%) |
Apr 03, 2017 | 70.53 | 71.30 | 69.31 | 70.33 | 1,167,416 | -0.29(-0.42%) |
Mar 31, 2017 | 70.97 | 71.12 | 70.44 | 70.62 | 1,047,413 | -0.50(-0.70%) |
Mar 30, 2017 | 70.15 | 71.34 | 70.04 | 71.12 | 1,196,063 | +0.87(+1.24%) |
Mar 29, 2017 | 70.00 | 70.52 | 69.90 | 70.25 | 919,746 | -0.06(-0.08%) |
Mar 28, 2017 | 69.27 | 70.54 | 68.85 | 70.30 | 1,730,209 | +0.91(+1.32%) |
Mar 27, 2017 | 68.88 | 69.65 | 67.84 | 69.39 | 1,539,357 | -0.55(-0.79%) |
Mar 24, 2017 | 70.77 | 71.46 | 69.41 | 69.95 | 1,590,154 | -0.81(-1.14%) |
Mar 23, 2017 | 70.75 | 71.59 | 70.17 | 70.75 | 1,236,322 | +0.14(+0.20%) |
Mar 22, 2017 | 70.09 | 70.83 | 69.28 | 70.61 | 1,960,689 | +0.20(+0.28%) |
Mar 21, 2017 | 72.12 | 72.39 | 70.31 | 70.42 | 3,404,688 | -1.38(-1.92%) |
Mar 20, 2017 | 72.20 | 72.49 | 71.61 | 71.80 | 1,492,284 | -0.54(-0.74%) |
Mar 17, 2017 | 73.50 | 73.63 | 72.25 | 72.34 | 2,398,210 | -1.07(-1.46%) |
Mar 16, 2017 | 73.36 | 73.96 | 73.07 | 73.40 | 1,074,806 | +0.38(+0.51%) |
Mar 15, 2017 | 73.53 | 73.54 | 72.92 | 73.03 | 1,496,822 | -0.16(-0.21%) |
Mar 14, 2017 | 73.04 | 73.40 | 72.39 | 73.18 | 985,736 | -0.07(-0.10%) |
Mar 13, 2017 | 72.78 | 73.43 | 72.23 | 73.26 | 1,285,205 | +0.42(+0.57%) |
Mar 10, 2017 | 73.41 | 73.53 | 72.42 | 72.84 | 1,019,551 | -0.08(-0.11%) |
Mar 09, 2017 | 72.96 | 73.40 | 72.66 | 72.92 | 1,499,913 | +0.39(+0.54%) |
Mar 08, 2017 | 72.84 | 73.58 | 72.36 | 72.53 | 1,756,613 | +0.43(+0.60%) |
Mar 07, 2017 | 71.63 | 72.40 | 71.29 | 72.10 | 1,193,522 | +0.55(+0.78%) |
Mar 06, 2017 | 71.83 | 72.03 | 71.32 | 71.54 | 1,267,500 | -0.82(-1.13%) |
Mar 03, 2017 | 72.12 | 72.60 | 71.69 | 72.36 | 1,145,423 | +0.30(+0.42%) |
Mar 02, 2017 | 72.96 | 72.96 | 72.00 | 72.06 | 1,078,842 | -0.87(-1.20%) |
Mar 01, 2017 | 72.41 | 73.59 | 72.40 | 72.93 | 1,593,372 | +1.99(+2.81%) |
Feb 28, 2017 | 70.72 | 70.83 | 70.40 | 70.94 | 1,245,645 | -0.15(-0.21%) |
Feb 27, 2017 | 70.80 | 71.14 | 70.61 | 71.09 | 650,681 | +0.39(+0.55%) |
Feb 24, 2017 | 70.53 | 70.81 | 70.53 | 70.70 | 945,787 | -0.52(-0.73%) |
Feb 23, 2017 | 71.39 | 71.41 | 70.64 | 71.22 | 727,959 | +0.15(+0.22%) |
Feb 22, 2017 | 71.00 | 71.43 | 70.70 | 71.06 | 745,285 | -0.45(-0.64%) |
Feb 21, 2017 | 71.16 | 71.76 | 70.92 | 71.52 | 889,984 | +0.70(+0.99%) |
Feb 17, 2017 | 70.82 | 70.82 | 70.82 | 0 | -0.11(-0.16%) | |
Feb 16, 2017 | 71.96 | 72.27 | 70.73 | 70.93 | 1,394,805 | -1.07(-1.49%) |
Feb 15, 2017 | 71.33 | 72.15 | 70.29 | 72.00 | 1,171,992 | +0.88(+1.23%) |
Feb 14, 2017 | 70.15 | 71.36 | 69.96 | 71.13 | 1,546,848 | +1.06(+1.51%) |
Feb 13, 2017 | 69.63 | 70.55 | 69.63 | 70.07 | 888,334 | +0.74(+1.07%) |
Feb 10, 2017 | 69.69 | 69.88 | 69.25 | 69.33 | 1,398,027 | -0.11(-0.16%) |
Feb 09, 2017 | 68.42 | 69.50 | 67.98 | 69.45 | 1,580,273 | +1.23(+1.80%) |
Feb 08, 2017 | 67.98 | 68.35 | 67.58 | 68.22 | 1,317,374 | -0.29(-0.43%) |
Feb 07, 2017 | 68.82 | 68.85 | 68.26 | 68.51 | 1,401,569 | -0.15(-0.22%) |
Feb 06, 2017 | 68.30 | 68.85 | 68.21 | 68.67 | 1,606,656 | +0.12(+0.18%) |
Feb 03, 2017 | 68.11 | 68.70 | 67.89 | 68.54 | 1,365,437 | +1.28(+1.91%) |
Feb 02, 2017 | 67.09 | 67.62 | 66.56 | 67.26 | 976,984 | -0.40(-0.59%) |
Feb 01, 2017 | 68.02 | 68.57 | 67.44 | 67.66 | 1,550,042 | +0.28(+0.42%) |
Jan 31, 2017 | 67.27 | 68.11 | 67.06 | 67.38 | 1,643,836 | -0.15(-0.23%) |
Jan 30, 2017 | 67.67 | 67.89 | 66.73 | 67.53 | 1,106,115 | -0.43(-0.63%) |
Jan 27, 2017 | 68.22 | 68.23 | 67.49 | 67.96 | 1,041,151 | -0.22(-0.32%) |
Jan 26, 2017 | 68.39 | 68.55 | 67.62 | 68.18 | 1,512,592 | -0.10(-0.14%) |
Jan 25, 2017 | 68.35 | 68.65 | 67.30 | 68.28 | 1,901,139 | +0.47(+0.69%) |
Jan 24, 2017 | 67.42 | 68.20 | 66.86 | 67.81 | 1,535,575 | +0.67(+0.99%) |
Jan 23, 2017 | 67.46 | 68.15 | 66.97 | 67.14 | 1,497,253 | -0.56(-0.83%) |
Jan 20, 2017 | 68.06 | 68.50 | 67.21 | 67.70 | 2,163,551 | -0.13(-0.19%) |
Jan 19, 2017 | 68.30 | 68.59 | 67.71 | 67.83 | 2,305,796 | -0.38(-0.56%) |
Jan 18, 2017 | 67.85 | 68.95 | 66.99 | 68.21 | 4,228,171 | -3.38(-4.72%) |
Jan 17, 2017 | 72.82 | 72.95 | 71.49 | 71.59 | 1,909,370 | -1.66(-2.26%) |
Jan 13, 2017 | 73.25 | 73.25 | 73.25 | 0 | +0.32(+0.45%) | |
Jan 12, 2017 | 72.80 | 73.00 | 71.83 | 72.92 | 849,093 | -0.19(-0.26%) |
Jan 11, 2017 | 72.46 | 73.13 | 72.17 | 73.11 | 1,182,484 | +0.61(+0.84%) |
Jan 10, 2017 | 72.48 | 73.40 | 71.92 | 72.50 | 1,296,874 | +0.19(+0.27%) |
Jan 09, 2017 | 72.66 | 73.26 | 72.07 | 72.30 | 1,022,282 | -0.66(-0.90%) |
Jan 06, 2017 | 73.45 | 73.85 | 72.76 | 72.96 | 1,481,483 | -0.21(-0.29%) |
Jan 05, 2017 | 73.40 | 73.78 | 72.28 | 73.17 | 1,553,289 | -0.32(-0.43%) |
Jan 04, 2017 | 73.08 | 73.64 | 72.19 | 73.49 | 1,647,883 | +0.69(+0.95%) |
Jan 03, 2017 | 73.37 | 73.42 | 72.24 | 72.80 | 1,779,635 | +0.48(+0.66%) |
Dec 30, 2016 | 72.32 | 72.32 | 72.32 | 0 | +0.34(+0.47%) | |
Dec 29, 2016 | 72.45 | 72.77 | 71.35 | 71.98 | 952,285 | -0.47(-0.65%) |
Dec 28, 2016 | 73.37 | 73.49 | 72.32 | 72.45 | 814,351 | -0.51(-0.70%) |
Dec 27, 2016 | 72.70 | 73.08 | 71.82 | 72.96 | 484,019 | +0.25(+0.35%) |
Dec 23, 2016 | 72.71 | 72.71 | 72.71 | 0 | -0.14(-0.19%) | |
Dec 22, 2016 | 73.32 | 73.43 | 72.50 | 72.85 | 1,066,675 | -0.31(-0.42%) |
Dec 21, 2016 | 72.82 | 73.31 | 72.28 | 73.16 | 1,080,383 | -0.06(-0.08%) |
Dec 20, 2016 | 72.55 | 73.65 | 72.20 | 73.21 | 1,482,397 | +1.20(+1.67%) |
Dec 19, 2016 | 71.91 | 72.26 | 71.04 | 72.01 | 1,076,235 | +0.17(+0.24%) |
Dec 16, 2016 | 73.34 | 73.50 | 71.74 | 71.84 | 2,834,328 | -1.30(-1.78%) |
Dec 15, 2016 | 72.20 | 73.87 | 71.79 | 73.14 | 2,218,204 | +1.27(+1.76%) |
Dec 14, 2016 | 71.75 | 73.42 | 71.07 | 71.87 | 2,978,847 | -0.41(-0.56%) |
Dec 13, 2016 | 72.10 | 72.74 | 71.50 | 72.28 | 2,512,579 | +0.15(+0.21%) |
Dec 12, 2016 | 72.62 | 73.06 | 71.54 | 72.13 | 1,774,748 | -0.45(-0.63%) |
Dec 09, 2016 | 72.58 | 72.69 | 72.05 | 72.58 | 2,258,233 | -0.32(-0.45%) |
Dec 08, 2016 | 72.13 | 73.52 | 71.79 | 72.91 | 2,267,928 | +0.37(+0.52%) |
Dec 07, 2016 | 70.11 | 72.59 | 70.11 | 72.53 | 3,719,075 | +2.38(+3.39%) |
Dec 06, 2016 | 69.51 | 70.17 | 69.03 | 70.15 | 1,220,642 | +0.80(+1.15%) |
Dec 05, 2016 | 69.07 | 70.00 | 68.99 | 69.36 | 1,940,507 | +0.72(+1.05%) |
Dec 02, 2016 | 69.00 | 69.47 | 68.03 | 68.63 | 2,116,623 | -0.74(-1.07%) |
Dec 01, 2016 | 67.05 | 69.82 | 66.29 | 69.37 | 3,486,506 | +2.66(+3.98%) |
Nov 30, 2016 | 66.39 | 67.33 | 66.04 | 66.72 | 1,817,189 | +1.13(+1.72%) |
Nov 29, 2016 | 65.36 | 66.03 | 65.36 | 65.59 | 1,461,263 | +0.44(+0.68%) |
Nov 28, 2016 | 65.91 | 66.38 | 65.06 | 65.14 | 1,640,044 | -1.26(-1.90%) |
Nov 25, 2016 | 66.49 | 66.69 | 66.10 | 66.40 | 583,445 | +0.11(+0.16%) |
Nov 23, 2016 | 66.30 | 66.30 | 66.30 | 0 | +0.09(+0.13%) | |
Nov 22, 2016 | 66.39 | 66.39 | 65.64 | 66.21 | 1,278,189 | +0.02(+0.02%) |
Nov 21, 2016 | 66.05 | 66.51 | 65.48 | 66.19 | 1,422,794 | +0.32(+0.48%) |
Nov 18, 2016 | 65.99 | 66.40 | 65.74 | 65.88 | 1,608,368 | +0.00(+0.00%) |
Nov 17, 2016 | 65.56 | 66.26 | 65.42 | 65.88 | 1,821,506 | +0.37(+0.57%) |
Nov 16, 2016 | 66.27 | 66.56 | 65.11 | 65.51 | 1,973,532 | -1.56(-2.33%) |
Nov 15, 2016 | 66.48 | 67.16 | 65.21 | 67.07 | 2,858,259 | +0.12(+0.18%) |
Nov 14, 2016 | 65.17 | 67.02 | 64.84 | 66.95 | 4,478,880 | +2.38(+3.68%) |
Nov 11, 2016 | 63.15 | 64.68 | 63.10 | 64.57 | 2,803,332 | +1.10(+1.73%) |
Nov 10, 2016 | 62.64 | 64.49 | 62.60 | 63.47 | 3,846,936 | +1.11(+1.78%) |
Nov 09, 2016 | 60.60 | 62.47 | 60.08 | 62.36 | 2,956,492 | +2.56(+4.29%) |
Nov 08, 2016 | 59.71 | 60.18 | 59.14 | 59.80 | 1,429,515 | -0.02(-0.03%) |
Nov 07, 2016 | 59.46 | 59.82 | 58.94 | 59.82 | 1,903,348 | +1.55(+2.66%) |
Nov 04, 2016 | 58.67 | 58.91 | 58.15 | 58.27 | 1,179,554 | -0.24(-0.41%) |
Nov 03, 2016 | 58.48 | 59.14 | 58.29 | 58.51 | 1,311,748 | +0.29(+0.50%) |
Nov 02, 2016 | 58.56 | 58.60 | 57.89 | 58.22 | 1,312,071 | -0.57(-0.96%) |
Nov 01, 2016 | 58.91 | 58.95 | 58.29 | 58.78 | 1,871,983 | +0.24(+0.41%) |
Oct 31, 2016 | 58.78 | 58.94 | 58.50 | 58.54 | 1,448,556 | +0.02(+0.03%) |
Oct 28, 2016 | 58.77 | 58.84 | 58.01 | 58.52 | 1,725,198 | +0.00(+0.00%) |
Oct 27, 2016 | 58.16 | 58.82 | 57.65 | 58.52 | 2,370,007 | +0.76(+1.32%) |
Oct 26, 2016 | 56.68 | 57.87 | 56.52 | 57.76 | 1,147,589 | +0.92(+1.62%) |
Oct 25, 2016 | 57.37 | 57.62 | 56.80 | 56.84 | 1,391,241 | -0.53(-0.93%) |
Oct 24, 2016 | 57.76 | 57.92 | 57.34 | 57.38 | 1,095,538 | +0.00(+0.00%) |
Oct 21, 2016 | 56.80 | 57.41 | 56.58 | 57.38 | 2,044,052 | +0.00(+0.00%) |
Oct 20, 2016 | 57.51 | 58.18 | 57.30 | 57.38 | 1,292,327 | -0.12(-0.21%) |
Oct 19, 2016 | 56.53 | 57.87 | 56.15 | 57.50 | 2,099,349 | +0.15(+0.25%) |
Oct 18, 2016 | 57.55 | 57.68 | 57.26 | 57.35 | 1,007,846 | +0.55(+0.97%) |
Oct 17, 2016 | 57.23 | 57.90 | 56.59 | 56.80 | 1,157,872 | -0.26(-0.45%) |
Oct 14, 2016 | 57.04 | 57.63 | 56.83 | 57.06 | 1,177,422 | +0.63(+1.12%) |
Oct 13, 2016 | 56.87 | 56.87 | 55.60 | 56.43 | 1,230,108 | -1.05(-1.83%) |
Oct 12, 2016 | 57.52 | 57.96 | 57.21 | 57.48 | 791,123 | +0.03(+0.06%) |
Oct 11, 2016 | 58.10 | 58.23 | 57.07 | 57.45 | 1,098,124 | -0.81(-1.39%) |
Oct 10, 2016 | 58.48 | 58.80 | 58.20 | 58.26 | 796,534 | +0.10(+0.17%) |
Oct 07, 2016 | 58.23 | 58.27 | 57.64 | 58.16 | 1,445,650 | -0.07(-0.12%) |
Oct 06, 2016 | 58.03 | 58.27 | 57.64 | 58.23 | 1,469,870 | +0.11(+0.19%) |
Oct 05, 2016 | 56.79 | 58.27 | 56.62 | 58.12 | 2,086,399 | +1.67(+2.96%) |
Oct 04, 2016 | 54.73 | 56.58 | 54.63 | 56.45 | 2,456,462 | +1.36(+2.47%) |
Oct 03, 2016 | 54.75 | 55.33 | 54.68 | 55.09 | 1,162,075 | +0.13(+0.24%) |
Sep 30, 2016 | 54.29 | 55.19 | 54.02 | 54.96 | 2,015,431 | +1.04(+1.93%) |
Sep 29, 2016 | 54.81 | 55.19 | 53.67 | 53.92 | 1,280,946 | -0.72(-1.32%) |
Sep 28, 2016 | 54.88 | 54.88 | 54.20 | 54.64 | 1,444,497 | +0.03(+0.06%) |
Sep 27, 2016 | 54.32 | 54.70 | 53.84 | 54.60 | 1,242,183 | +0.07(+0.13%) |
Sep 26, 2016 | 55.56 | 55.56 | 54.51 | 54.53 | 1,332,460 | -1.50(-2.67%) |
Sep 23, 2016 | 56.09 | 56.21 | 55.73 | 56.03 | 1,229,232 | -0.07(-0.13%) |
Sep 22, 2016 | 56.39 | 56.44 | 55.76 | 56.10 | 984,234 | +0.19(+0.35%) |
Sep 21, 2016 | 55.65 | 56.10 | 55.47 | 55.90 | 837,568 | +0.43(+0.77%) |
Sep 20, 2016 | 55.71 | 56.06 | 55.42 | 55.48 | 652,768 | +0.10(+0.18%) |
Sep 19, 2016 | 55.50 | 56.15 | 55.19 | 55.38 | 1,078,670 | +0.12(+0.22%) |
Sep 16, 2016 | 55.54 | 55.60 | 55.06 | 55.26 | 1,574,796 | -0.82(-1.47%) |
Sep 15, 2016 | 55.36 | 56.19 | 55.21 | 56.08 | 794,015 | +0.74(+1.34%) |
Sep 14, 2016 | 55.44 | 55.69 | 55.02 | 55.34 | 1,432,400 | -0.26(-0.47%) |
Sep 13, 2016 | 55.70 | 56.25 | 55.17 | 55.60 | 1,033,831 | -0.76(-1.35%) |
Sep 12, 2016 | 55.66 | 56.54 | 55.23 | 56.36 | 1,498,824 | +0.62(+1.12%) |
Sep 09, 2016 | 56.41 | 56.77 | 55.73 | 55.73 | 1,421,639 | -0.71(-1.26%) |
Sep 08, 2016 | 56.43 | 56.67 | 56.19 | 56.45 | 1,272,530 | +0.11(+0.20%) |
Sep 07, 2016 | 56.27 | 56.75 | 56.12 | 56.33 | 902,239 | -0.14(-0.24%) |
Sep 06, 2016 | 57.21 | 57.22 | 56.21 | 56.47 | 1,072,274 | -0.64(-1.12%) |
Sep 02, 2016 | 57.02 | 57.11 | 57.11 | 57.11 | 965,809 | +0.19(+0.34%) |
Sep 01, 2016 | 57.37 | 57.93 | 56.41 | 56.92 | 1,601,657 | -0.15(-0.25%) |
Aug 31, 2016 | 56.91 | 57.51 | 56.56 | 57.06 | 2,267,616 | +0.12(+0.21%) |
Aug 30, 2016 | 56.12 | 56.94 | 56.11 | 56.94 | 1,071,962 | +0.75(+1.33%) |
Aug 29, 2016 | 55.81 | 56.40 | 55.81 | 56.19 | 1,032,480 | +0.43(+0.78%) |
Aug 26, 2016 | 55.39 | 55.94 | 55.30 | 55.76 | 1,105,428 | +0.42(+0.76%) |
Aug 25, 2016 | 54.99 | 55.35 | 54.28 | 55.34 | 779,356 | +0.36(+0.66%) |
Aug 24, 2016 | 55.24 | 55.50 | 54.82 | 54.98 | 717,245 | -0.23(-0.42%) |
Aug 23, 2016 | 55.47 | 55.67 | 55.12 | 55.21 | 771,104 | +0.03(+0.06%) |
Aug 22, 2016 | 54.85 | 55.25 | 54.74 | 55.18 | 901,104 | +0.05(+0.09%) |
Aug 19, 2016 | 54.96 | 55.33 | 54.70 | 55.13 | 1,044,193 | +0.23(+0.42%) |
Aug 18, 2016 | 54.98 | 55.11 | 54.73 | 54.90 | 822,451 | -0.03(-0.06%) |
Aug 17, 2016 | 54.67 | 55.06 | 54.66 | 54.93 | 1,191,662 | +0.11(+0.21%) |
Aug 16, 2016 | 54.59 | 55.16 | 54.50 | 54.82 | 1,109,453 | -0.13(-0.23%) |
Aug 15, 2016 | 54.70 | 55.07 | 54.67 | 54.95 | 1,118,995 | +0.41(+0.75%) |
Aug 12, 2016 | 54.61 | 54.65 | 54.28 | 54.54 | 1,171,309 | -0.64(-1.17%) |
Aug 11, 2016 | 55.03 | 55.34 | 54.79 | 55.18 | 640,850 | +0.22(+0.39%) |
Aug 10, 2016 | 55.48 | 55.86 | 54.86 | 54.96 | 769,458 | -0.67(-1.20%) |
Aug 09, 2016 | 55.56 | 56.14 | 55.53 | 55.63 | 802,762 | -0.01(-0.01%) |
Aug 08, 2016 | 55.72 | 56.05 | 55.45 | 55.64 | 677,529 | +0.05(+0.09%) |
Aug 05, 2016 | 54.29 | 55.60 | 54.00 | 55.59 | 1,042,649 | +1.90(+3.53%) |
Aug 04, 2016 | 53.76 | 54.00 | 53.55 | 53.69 | 1,044,617 | -0.19(-0.34%) |
Aug 03, 2016 | 53.35 | 54.02 | 53.35 | 53.88 | 1,062,117 | +0.64(+1.21%) |
Aug 02, 2016 | 53.72 | 54.07 | 53.00 | 53.23 | 1,028,489 | -0.71(-1.31%) |
Aug 01, 2016 | 54.33 | 54.68 | 53.80 | 53.94 | 929,569 | -0.40(-0.74%) |
Jul 29, 2016 | 54.17 | 54.50 | 53.92 | 54.34 | 1,038,852 | -0.12(-0.22%) |
Jul 28, 2016 | 54.75 | 54.92 | 54.29 | 54.46 | 1,421,322 | -0.59(-1.08%) |
Jul 27, 2016 | 54.99 | 55.70 | 54.87 | 55.06 | 1,940,214 | +0.32(+0.59%) |
Jul 26, 2016 | 53.83 | 54.77 | 53.83 | 54.74 | 1,802,334 | +0.78(+1.45%) |
Jul 25, 2016 | 53.74 | 54.05 | 53.66 | 53.96 | 1,037,612 | +0.02(+0.04%) |
Jul 22, 2016 | 53.88 | 54.02 | 53.55 | 53.93 | 1,149,887 | +0.28(+0.52%) |
Jul 21, 2016 | 53.90 | 54.24 | 53.43 | 53.65 | 2,426,352 | +0.21(+0.39%) |
Jul 20, 2016 | 54.47 | 54.47 | 52.38 | 53.44 | 3,451,090 | -0.51(-0.95%) |
Jul 19, 2016 | 54.17 | 54.17 | 53.53 | 53.96 | 2,849,989 | -0.25(-0.46%) |
Jul 18, 2016 | 53.99 | 54.38 | 53.94 | 54.21 | 975,449 | +0.32(+0.60%) |
Jul 15, 2016 | 54.13 | 54.17 | 53.52 | 53.88 | 1,200,246 | +0.19(+0.36%) |
Jul 14, 2016 | 54.02 | 54.29 | 53.60 | 53.69 | 1,213,935 | +0.73(+1.38%) |
Jul 13, 2016 | 53.16 | 53.52 | 52.66 | 52.96 | 1,471,841 | -0.34(-0.63%) |
Jul 12, 2016 | 52.90 | 53.45 | 52.90 | 53.30 | 1,411,153 | +1.01(+1.94%) |
Jul 11, 2016 | 52.61 | 53.07 | 52.06 | 52.28 | 1,289,796 | +0.40(+0.77%) |
Jul 08, 2016 | 51.85 | 52.55 | 51.07 | 51.88 | 1,767,014 | +0.81(+1.59%) |
Jul 07, 2016 | 50.62 | 51.85 | 50.48 | 51.07 | 1,774,674 | -0.02(-0.05%) |
Jul 05, 2016 | 51.92 | 52.00 | 50.60 | 51.09 | 1,608,379 | -1.35(-2.58%) |
Jul 01, 2016 | 52.87 | 52.45 | 52.45 | 52.45 | 1,559,949 | -0.83(-1.55%) |
Jun 30, 2016 | 52.05 | 53.31 | 51.70 | 53.27 | 3,077,739 | +0.80(+1.52%) |
Jun 29, 2016 | 51.75 | 52.66 | 51.18 | 52.48 | 2,533,940 | +1.37(+2.67%) |
Jun 28, 2016 | 50.52 | 51.16 | 49.66 | 51.11 | 2,643,793 | +1.53(+3.08%) |
Jun 27, 2016 | 52.04 | 52.26 | 49.30 | 49.58 | 2,573,235 | -3.08(-5.85%) |
Jun 24, 2016 | 55.02 | 55.02 | 52.64 | 52.66 | 4,638,625 | -4.86(-8.44%) |
Jun 23, 2016 | 56.59 | 57.52 | 56.42 | 57.52 | 1,524,749 | +1.73(+3.10%) |
Jun 22, 2016 | 56.10 | 56.40 | 55.74 | 55.79 | 1,293,110 | -0.11(-0.20%) |
Jun 21, 2016 | 55.94 | 56.24 | 55.63 | 55.90 | 1,405,725 | +0.03(+0.06%) |
Jun 20, 2016 | 56.87 | 57.12 | 55.84 | 55.87 | 1,616,358 | +0.17(+0.30%) |
Jun 17, 2016 | 55.74 | 56.26 | 55.36 | 55.70 | 1,624,144 | +0.00(+0.00%) |
Jun 16, 2016 | 55.40 | 55.74 | 54.79 | 55.70 | 1,754,282 | -0.36(-0.65%) |
Jun 15, 2016 | 55.93 | 56.94 | 55.83 | 56.06 | 1,481,095 | +0.24(+0.43%) |
Jun 14, 2016 | 56.65 | 57.15 | 55.54 | 55.82 | 1,120,822 | -1.00(-1.75%) |
Jun 13, 2016 | 56.74 | 57.50 | 56.67 | 56.82 | 1,279,540 | -0.25(-0.44%) |
Jun 10, 2016 | 57.09 | 57.43 | 56.79 | 57.07 | 1,900,962 | -0.72(-1.24%) |
Jun 09, 2016 | 58.08 | 58.29 | 57.33 | 57.78 | 1,480,782 | -0.65(-1.11%) |
Jun 08, 2016 | 58.28 | 58.75 | 58.15 | 58.43 | 1,113,861 | +0.06(+0.10%) |
Jun 07, 2016 | 59.09 | 59.09 | 58.33 | 58.38 | 1,001,649 | -0.56(-0.95%) |
Jun 06, 2016 | 58.31 | 59.26 | 58.17 | 58.94 | 1,349,636 | +0.80(+1.37%) |
Jun 03, 2016 | 58.56 | 58.68 | 57.17 | 58.15 | 2,690,953 | -1.63(-2.73%) |
Jun 02, 2016 | 59.15 | 59.79 | 59.05 | 59.78 | 1,042,934 | +0.27(+0.45%) |