Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 57.59 | 57.85 | 57.38 | 57.73 | 2,598,580 | +0.14(+0.25%) |
Jul 28, 2017 | 57.69 | 57.82 | 57.42 | 57.58 | 1,648,272 | -0.10(-0.17%) |
Jul 27, 2017 | 57.49 | 57.76 | 57.44 | 57.68 | 2,076,789 | +0.05(+0.09%) |
Jul 26, 2017 | 57.37 | 57.67 | 57.29 | 57.63 | 1,865,684 | +0.19(+0.34%) |
Jul 25, 2017 | 57.48 | 57.61 | 57.14 | 57.44 | 2,383,922 | +0.02(+0.03%) |
Jul 24, 2017 | 58.01 | 58.01 | 57.32 | 57.42 | 2,443,719 | -0.60(-1.03%) |
Jul 21, 2017 | 57.49 | 58.02 | 57.41 | 58.02 | 3,091,327 | +0.46(+0.81%) |
Jul 20, 2017 | 57.78 | 57.78 | 57.36 | 57.55 | 2,957,271 | -0.02(-0.04%) |
Jul 19, 2017 | 57.53 | 57.61 | 57.40 | 57.58 | 1,881,519 | +0.09(+0.16%) |
Jul 18, 2017 | 57.41 | 57.66 | 57.22 | 57.49 | 2,097,376 | +0.18(+0.31%) |
Jul 17, 2017 | 57.26 | 57.36 | 57.11 | 57.31 | 1,757,502 | +0.05(+0.09%) |
Jul 14, 2017 | 57.29 | 57.52 | 57.22 | 57.26 | 2,312,805 | +0.33(+0.58%) |
Jul 13, 2017 | 57.20 | 57.23 | 56.89 | 56.93 | 2,087,864 | -0.35(-0.61%) |
Jul 12, 2017 | 57.40 | 57.59 | 57.22 | 57.28 | 3,136,149 | +0.41(+0.72%) |
Jul 11, 2017 | 56.55 | 56.90 | 56.40 | 56.87 | 3,544,365 | +0.32(+0.57%) |
Jul 10, 2017 | 56.73 | 56.83 | 56.47 | 56.55 | 4,793,671 | -0.14(-0.25%) |
Jul 07, 2017 | 56.69 | 56.87 | 56.52 | 56.69 | 2,255,449 | +0.05(+0.09%) |
Jul 06, 2017 | 56.63 | 56.81 | 56.42 | 56.63 | 2,718,707 | -0.06(-0.11%) |
Jul 05, 2017 | 56.95 | 57.03 | 56.63 | 56.69 | 4,478,378 | -0.22(-0.39%) |
Jul 03, 2017 | 57.55 | 57.72 | 56.87 | 56.92 | 1,838,588 | -0.40(-0.69%) |
Jun 30, 2017 | 57.69 | 58.05 | 57.31 | 57.32 | 3,937,184 | -0.32(-0.56%) |
Jun 29, 2017 | 57.32 | 57.91 | 56.97 | 57.64 | 5,078,134 | +0.01(+0.01%) |
Jun 28, 2017 | 58.45 | 58.45 | 57.57 | 57.63 | 4,178,020 | -0.64(-1.09%) |
Jun 27, 2017 | 58.66 | 58.78 | 58.17 | 58.27 | 4,407,724 | -0.56(-0.95%) |
Jun 26, 2017 | 58.71 | 59.43 | 58.47 | 58.83 | 5,633,714 | +0.19(+0.33%) |
Jun 23, 2017 | 59.03 | 59.21 | 58.42 | 58.63 | 5,090,080 | -0.40(-0.68%) |
Jun 22, 2017 | 59.02 | 59.34 | 58.90 | 59.04 | 3,366,955 | -0.17(-0.29%) |
Jun 21, 2017 | 59.99 | 59.99 | 58.88 | 59.21 | 3,399,090 | -0.78(-1.30%) |
Jun 20, 2017 | 60.22 | 60.25 | 59.90 | 59.99 | 3,184,739 | -0.13(-0.21%) |
Jun 19, 2017 | 60.37 | 60.37 | 59.90 | 60.11 | 3,919,472 | -0.25(-0.42%) |
Jun 16, 2017 | 60.05 | 60.58 | 60.02 | 60.37 | 6,125,785 | +0.40(+0.66%) |
Jun 15, 2017 | 59.66 | 60.01 | 59.54 | 59.97 | 3,490,527 | +0.14(+0.24%) |
Jun 14, 2017 | 59.84 | 60.16 | 59.57 | 59.83 | 4,268,104 | +0.46(+0.78%) |
Jun 13, 2017 | 59.32 | 59.44 | 59.03 | 59.37 | 3,320,733 | -0.07(-0.11%) |
Jun 12, 2017 | 59.42 | 59.63 | 59.01 | 59.43 | 2,661,207 | +0.13(+0.23%) |
Jun 09, 2017 | 59.44 | 59.52 | 58.88 | 59.30 | 5,153,554 | -0.29(-0.49%) |
Jun 08, 2017 | 60.16 | 59.12 | 59.59 | 3,951,006 | -0.59(-0.98%) | |
Jun 07, 2017 | 60.21 | 60.28 | 60.02 | 60.18 | 4,513,729 | +0.12(+0.20%) |
Jun 06, 2017 | 60.44 | 60.49 | 59.98 | 60.06 | 3,081,743 | -0.28(-0.47%) |
Jun 05, 2017 | 60.74 | 60.74 | 60.26 | 60.34 | 3,178,533 | -0.39(-0.64%) |
Jun 02, 2017 | 60.95 | 61.07 | 60.59 | 60.73 | 3,382,684 | -0.16(-0.26%) |
Jun 01, 2017 | 60.41 | 60.89 | 60.08 | 60.89 | 3,036,956 | +0.48(+0.79%) |
May 31, 2017 | 60.04 | 60.68 | 60.04 | 60.41 | 3,231,201 | +0.38(+0.63%) |
May 30, 2017 | 59.98 | 60.24 | 59.79 | 60.03 | 2,534,309 | -0.01(-0.01%) |
May 26, 2017 | 59.91 | 60.16 | 59.84 | 60.04 | 2,808,000 | +0.04(+0.07%) |
May 25, 2017 | 59.42 | 60.07 | 59.35 | 60.00 | 2,531,169 | +0.50(+0.85%) |
May 24, 2017 | 59.15 | 59.53 | 59.06 | 59.49 | 2,073,955 | +0.43(+0.73%) |
May 23, 2017 | 59.05 | 59.55 | 58.95 | 59.06 | 2,860,086 | +0.01(+0.01%) |
May 22, 2017 | 57.91 | 59.15 | 57.91 | 59.06 | 3,177,074 | +0.82(+1.41%) |
May 19, 2017 | 58.15 | 58.24 | 57.49 | 58.23 | 3,668,952 | +0.20(+0.34%) |
May 18, 2017 | 57.52 | 58.23 | 57.20 | 58.03 | 4,550,139 | +0.62(+1.08%) |
May 17, 2017 | 57.21 | 57.74 | 57.02 | 57.41 | 3,431,055 | +0.20(+0.35%) |
May 16, 2017 | 57.81 | 57.92 | 57.17 | 57.21 | 3,043,020 | -0.56(-0.97%) |
May 15, 2017 | 57.65 | 57.92 | 57.46 | 57.77 | 2,465,538 | +0.03(+0.05%) |
May 12, 2017 | 57.64 | 58.00 | 57.49 | 57.74 | 1,983,466 | +0.24(+0.41%) |
May 11, 2017 | 57.49 | 57.58 | 57.11 | 57.51 | 1,920,841 | -0.09(-0.15%) |
May 10, 2017 | 57.45 | 57.72 | 57.27 | 57.60 | 2,593,007 | +0.19(+0.32%) |
May 09, 2017 | 58.03 | 58.14 | 57.29 | 57.41 | 2,097,196 | -0.78(-1.34%) |
May 08, 2017 | 57.98 | 58.24 | 57.65 | 58.19 | 2,786,686 | +0.22(+0.38%) |
May 05, 2017 | 57.45 | 58.19 | 57.45 | 57.97 | 3,092,053 | +0.69(+1.20%) |
May 04, 2017 | 56.80 | 57.34 | 56.60 | 57.28 | 3,300,220 | +0.54(+0.95%) |
May 03, 2017 | 57.11 | 57.23 | 56.64 | 56.74 | 3,039,177 | -0.48(-0.84%) |
May 02, 2017 | 57.13 | 57.30 | 57.00 | 57.22 | 1,689,409 | +0.21(+0.36%) |
May 01, 2017 | 57.39 | 57.46 | 56.98 | 57.01 | 2,215,450 | -0.36(-0.63%) |
Apr 28, 2017 | 57.54 | 57.68 | 57.28 | 57.37 | 2,701,259 | -0.19(-0.33%) |
Apr 27, 2017 | 57.43 | 57.75 | 57.37 | 57.57 | 2,150,197 | +0.15(+0.26%) |
Apr 26, 2017 | 57.52 | 57.80 | 57.39 | 57.42 | 2,032,186 | -0.16(-0.27%) |
Apr 25, 2017 | 57.55 | 57.72 | 57.31 | 57.57 | 2,412,590 | -0.27(-0.47%) |
Apr 24, 2017 | 57.53 | 57.96 | 57.10 | 57.85 | 3,432,297 | +0.39(+0.68%) |
Apr 21, 2017 | 57.40 | 57.89 | 57.37 | 57.46 | 4,685,600 | +0.13(+0.23%) |
Apr 20, 2017 | 57.31 | 57.36 | 56.79 | 57.32 | 3,513,740 | +0.01(+0.03%) |
Apr 19, 2017 | 57.68 | 57.77 | 57.08 | 57.31 | 2,542,323 | -0.48(-0.83%) |
Apr 18, 2017 | 57.72 | 57.97 | 57.52 | 57.79 | 3,428,800 | +0.04(+0.06%) |
Apr 17, 2017 | 57.54 | 57.83 | 57.47 | 57.75 | 3,713,374 | +0.30(+0.53%) |
Apr 13, 2017 | 57.80 | 57.80 | 57.20 | 57.45 | 3,559,123 | -0.30(-0.51%) |
Apr 12, 2017 | 57.34 | 57.78 | 57.06 | 57.74 | 3,032,049 | +0.33(+0.58%) |
Apr 11, 2017 | 57.52 | 57.74 | 57.29 | 57.41 | 2,448,403 | -0.32(-0.55%) |
Apr 10, 2017 | 57.53 | 57.78 | 57.17 | 57.73 | 2,442,071 | +0.24(+0.41%) |
Apr 07, 2017 | 58.06 | 58.14 | 57.46 | 57.49 | 2,915,719 | -0.46(-0.79%) |
Apr 06, 2017 | 57.80 | 58.07 | 57.61 | 57.95 | 3,754,128 | +0.19(+0.32%) |
Apr 05, 2017 | 57.60 | 57.86 | 57.34 | 57.77 | 2,483,131 | +0.25(+0.44%) |
Apr 04, 2017 | 57.63 | 57.80 | 57.28 | 57.52 | 2,679,705 | -0.09(-0.15%) |
Apr 03, 2017 | 57.16 | 57.63 | 56.50 | 57.60 | 2,687,611 | +0.13(+0.22%) |
Mar 31, 2017 | 57.45 | 57.77 | 57.35 | 57.48 | 2,767,319 | +0.12(+0.21%) |
Mar 30, 2017 | 57.41 | 57.41 | 57.05 | 57.36 | 2,052,075 | -0.19(-0.33%) |
Mar 29, 2017 | 57.68 | 57.74 | 57.38 | 57.55 | 2,417,748 | -0.29(-0.50%) |
Mar 28, 2017 | 57.78 | 57.93 | 57.50 | 57.84 | 3,871,939 | +0.10(+0.18%) |
Mar 27, 2017 | 58.26 | 58.34 | 57.47 | 57.74 | 3,439,618 | -0.25(-0.43%) |
Mar 24, 2017 | 58.01 | 58.26 | 57.84 | 57.99 | 3,194,778 | +0.00(+0.00%) |
Mar 23, 2017 | 58.20 | 58.46 | 57.80 | 57.99 | 3,533,293 | -0.29(-0.50%) |
Mar 22, 2017 | 58.19 | 58.80 | 58.07 | 58.28 | 4,214,332 | +0.33(+0.56%) |
Mar 21, 2017 | 56.93 | 58.25 | 56.93 | 57.95 | 4,381,643 | +1.02(+1.80%) |
Mar 20, 2017 | 57.48 | 57.62 | 56.69 | 56.93 | 2,900,643 | -0.21(-0.38%) |
Mar 17, 2017 | 57.12 | 57.41 | 56.77 | 57.14 | 5,125,395 | +0.24(+0.42%) |
Mar 16, 2017 | 57.83 | 57.83 | 56.67 | 56.91 | 3,579,463 | -0.78(-1.35%) |
Mar 15, 2017 | 56.76 | 57.95 | 56.64 | 57.69 | 3,751,357 | +1.13(+1.99%) |
Mar 14, 2017 | 56.26 | 56.84 | 56.18 | 56.56 | 2,819,196 | +0.18(+0.32%) |
Mar 13, 2017 | 56.03 | 56.46 | 55.91 | 56.38 | 3,682,392 | +0.31(+0.56%) |
Mar 10, 2017 | 55.76 | 56.13 | 55.66 | 56.07 | 2,191,248 | +0.57(+1.03%) |
Mar 09, 2017 | 55.73 | 56.09 | 55.46 | 55.50 | 1,864,872 | -0.17(-0.31%) |
Mar 08, 2017 | 55.96 | 56.06 | 55.27 | 55.67 | 2,535,154 | -0.73(-1.30%) |
Mar 07, 2017 | 56.30 | 56.60 | 56.28 | 56.40 | 3,346,545 | -0.09(-0.16%) |
Mar 06, 2017 | 56.54 | 56.72 | 56.33 | 56.49 | 2,629,102 | -0.24(-0.42%) |
Mar 03, 2017 | 57.20 | 57.21 | 56.30 | 56.73 | 3,989,336 | -0.49(-0.85%) |
Mar 02, 2017 | 56.31 | 57.65 | 56.25 | 57.22 | 3,514,802 | +0.72(+1.27%) |
Mar 01, 2017 | 56.23 | 56.80 | 56.00 | 56.50 | 3,594,092 | -0.47(-0.83%) |
Feb 28, 2017 | 56.26 | 57.26 | 56.26 | 56.97 | 3,979,895 | +0.56(+1.00%) |
Feb 27, 2017 | 56.42 | 56.54 | 56.16 | 56.41 | 4,558,251 | -0.10(-0.17%) |
Feb 24, 2017 | 56.10 | 56.64 | 56.09 | 56.50 | 3,250,071 | +0.62(+1.10%) |
Feb 23, 2017 | 55.49 | 55.98 | 55.29 | 55.88 | 3,425,183 | +0.59(+1.07%) |
Feb 22, 2017 | 54.85 | 55.36 | 54.52 | 55.29 | 4,232,546 | +0.43(+0.79%) |
Feb 21, 2017 | 54.04 | 55.10 | 53.87 | 54.86 | 4,825,993 | +0.73(+1.34%) |
Feb 17, 2017 | 54.13 | 54.13 | 54.13 | 0 | +0.36(+0.67%) | |
Feb 16, 2017 | 53.22 | 53.84 | 53.13 | 53.77 | 4,124,259 | +0.66(+1.24%) |
Feb 15, 2017 | 53.24 | 53.42 | 52.80 | 53.11 | 4,339,633 | -0.54(-1.01%) |
Feb 14, 2017 | 54.00 | 54.06 | 53.44 | 53.65 | 3,848,933 | -0.45(-0.83%) |
Feb 13, 2017 | 53.87 | 54.21 | 53.70 | 54.10 | 3,855,403 | +0.26(+0.49%) |
Feb 10, 2017 | 52.94 | 53.90 | 52.70 | 53.84 | 4,856,797 | +0.90(+1.69%) |
Feb 09, 2017 | 53.76 | 53.92 | 52.53 | 52.94 | 5,114,491 | -0.87(-1.62%) |
Feb 08, 2017 | 53.24 | 53.95 | 53.19 | 53.82 | 3,695,359 | +0.73(+1.37%) |
Feb 07, 2017 | 53.02 | 53.16 | 52.62 | 53.09 | 3,320,144 | +0.10(+0.19%) |
Feb 06, 2017 | 52.87 | 53.14 | 52.47 | 52.99 | 4,393,397 | +0.37(+0.71%) |
Feb 03, 2017 | 52.63 | 52.82 | 52.28 | 52.61 | 5,036,093 | +0.01(+0.03%) |
Feb 02, 2017 | 52.74 | 52.94 | 52.00 | 52.60 | 5,909,184 | -0.12(-0.24%) |
Feb 01, 2017 | 54.56 | 55.36 | 52.70 | 52.72 | 9,919,473 | -3.25(-5.81%) |
Jan 31, 2017 | 55.26 | 55.99 | 55.24 | 55.97 | 4,164,920 | +0.75(+1.36%) |
Jan 30, 2017 | 55.61 | 55.61 | 55.04 | 55.22 | 3,116,781 | -0.19(-0.34%) |
Jan 27, 2017 | 55.54 | 55.65 | 55.19 | 55.41 | 1,899,497 | -0.12(-0.22%) |
Jan 26, 2017 | 55.56 | 55.94 | 55.40 | 55.54 | 2,095,496 | -0.09(-0.16%) |
Jan 25, 2017 | 55.37 | 55.72 | 55.19 | 55.63 | 2,945,216 | +0.25(+0.45%) |
Jan 24, 2017 | 55.42 | 55.60 | 55.26 | 55.38 | 2,586,899 | -0.08(-0.15%) |
Jan 23, 2017 | 55.70 | 55.84 | 55.36 | 55.46 | 2,086,031 | -0.15(-0.28%) |
Jan 20, 2017 | 55.57 | 55.80 | 55.25 | 55.61 | 2,370,325 | +0.12(+0.22%) |
Jan 19, 2017 | 55.61 | 55.88 | 55.30 | 55.49 | 1,902,303 | -0.40(-0.72%) |
Jan 18, 2017 | 55.76 | 56.24 | 55.72 | 55.89 | 2,608,246 | -0.02(-0.04%) |
Jan 17, 2017 | 55.45 | 56.03 | 55.28 | 55.91 | 2,877,347 | +0.73(+1.32%) |
Jan 13, 2017 | 55.19 | 55.19 | 55.19 | 0 | -0.05(-0.09%) | |
Jan 12, 2017 | 55.51 | 55.65 | 55.06 | 55.24 | 3,364,518 | -0.26(-0.46%) |
Jan 11, 2017 | 55.36 | 55.70 | 55.21 | 55.50 | 2,592,568 | +0.15(+0.27%) |
Jan 10, 2017 | 55.47 | 55.53 | 55.12 | 55.35 | 2,090,778 | -0.21(-0.38%) |
Jan 09, 2017 | 56.45 | 56.49 | 55.53 | 55.56 | 2,654,975 | -0.87(-1.53%) |
Jan 06, 2017 | 55.80 | 56.53 | 55.69 | 56.43 | 2,518,437 | +0.45(+0.81%) |
Jan 05, 2017 | 55.61 | 56.02 | 55.12 | 55.97 | 3,663,289 | +0.07(+0.13%) |
Jan 04, 2017 | 56.05 | 56.27 | 55.71 | 55.90 | 4,666,976 | -0.05(-0.09%) |
Jan 03, 2017 | 56.19 | 56.27 | 55.74 | 55.95 | 4,112,315 | -0.25(-0.44%) |
Dec 30, 2016 | 56.20 | 56.20 | 56.20 | 0 | -0.29(-0.52%) | |
Dec 29, 2016 | 56.16 | 56.74 | 55.98 | 56.49 | 3,192,638 | +0.48(+0.86%) |
Dec 28, 2016 | 56.30 | 56.48 | 55.95 | 56.01 | 2,363,737 | -0.25(-0.44%) |
Dec 27, 2016 | 56.21 | 56.47 | 55.95 | 56.26 | 1,585,583 | -0.06(-0.10%) |
Dec 23, 2016 | 56.32 | 56.32 | 56.32 | 0 | +0.09(+0.16%) | |
Dec 22, 2016 | 56.03 | 56.28 | 55.77 | 56.23 | 2,268,843 | +0.29(+0.51%) |
Dec 21, 2016 | 56.24 | 56.62 | 55.93 | 55.94 | 2,503,883 | -0.20(-0.35%) |
Dec 20, 2016 | 56.09 | 56.24 | 55.80 | 56.14 | 2,911,562 | +0.00(+0.00%) |
Dec 19, 2016 | 56.04 | 56.24 | 55.58 | 56.14 | 3,214,298 | +0.47(+0.84%) |
Dec 16, 2016 | 54.77 | 55.91 | 54.77 | 55.67 | 7,591,758 | +0.95(+1.74%) |
Dec 15, 2016 | 54.48 | 54.98 | 54.25 | 54.72 | 3,719,080 | +0.33(+0.61%) |
Dec 14, 2016 | 55.91 | 56.18 | 54.35 | 54.39 | 5,133,718 | -1.34(-2.41%) |
Dec 13, 2016 | 55.53 | 55.82 | 55.28 | 55.73 | 3,109,946 | +0.36(+0.65%) |
Dec 12, 2016 | 54.56 | 55.65 | 54.56 | 55.37 | 3,379,275 | +0.68(+1.25%) |
Dec 09, 2016 | 53.94 | 54.75 | 53.86 | 54.69 | 3,032,187 | +0.76(+1.40%) |
Dec 08, 2016 | 53.68 | 54.01 | 53.29 | 53.93 | 2,547,094 | +0.00(+0.00%) |
Dec 07, 2016 | 53.57 | 53.99 | 53.41 | 53.93 | 5,363,158 | +0.58(+1.09%) |
Dec 06, 2016 | 53.97 | 53.98 | 53.24 | 53.35 | 3,949,251 | -0.57(-1.05%) |
Dec 05, 2016 | 53.90 | 53.98 | 53.24 | 53.92 | 3,885,737 | -0.22(-0.41%) |
Dec 02, 2016 | 53.84 | 54.32 | 53.82 | 54.14 | 4,023,662 | +0.76(+1.42%) |
Dec 01, 2016 | 53.51 | 53.61 | 52.98 | 53.38 | 4,331,119 | -0.40(-0.74%) |
Nov 30, 2016 | 54.77 | 54.86 | 53.76 | 53.78 | 6,005,900 | -1.56(-2.81%) |
Nov 29, 2016 | 54.41 | 55.47 | 54.35 | 55.33 | 4,644,743 | +0.68(+1.25%) |
Nov 28, 2016 | 53.90 | 54.77 | 53.89 | 54.65 | 3,544,475 | +0.89(+1.65%) |
Nov 25, 2016 | 53.08 | 54.08 | 53.08 | 53.76 | 1,915,550 | +0.79(+1.48%) |
Nov 23, 2016 | 52.98 | 52.98 | 52.98 | 0 | -0.23(-0.44%) | |
Nov 22, 2016 | 52.42 | 53.32 | 52.40 | 53.21 | 4,706,018 | +0.68(+1.30%) |
Nov 21, 2016 | 51.90 | 52.53 | 51.84 | 52.53 | 2,913,893 | +0.80(+1.55%) |
Nov 18, 2016 | 51.66 | 51.93 | 51.28 | 51.73 | 3,708,874 | +0.09(+0.17%) |
Nov 17, 2016 | 51.45 | 52.00 | 51.39 | 51.64 | 3,804,908 | -0.01(-0.03%) |
Nov 16, 2016 | 51.94 | 52.11 | 51.46 | 51.66 | 4,008,064 | -0.14(-0.27%) |
Nov 15, 2016 | 51.14 | 51.94 | 51.14 | 51.79 | 5,311,130 | +0.91(+1.79%) |
Nov 14, 2016 | 51.26 | 51.36 | 50.54 | 50.88 | 6,260,718 | -0.56(-1.09%) |
Nov 11, 2016 | 51.76 | 52.16 | 51.30 | 51.44 | 3,545,601 | -0.27(-0.52%) |
Nov 10, 2016 | 52.97 | 52.99 | 51.30 | 51.71 | 5,738,104 | -1.52(-2.85%) |
Nov 09, 2016 | 53.84 | 53.98 | 53.12 | 53.23 | 4,190,625 | -1.66(-3.02%) |
Nov 08, 2016 | 54.43 | 55.12 | 54.30 | 54.89 | 2,504,438 | +0.57(+1.04%) |
Nov 07, 2016 | 53.96 | 54.34 | 53.08 | 54.32 | 3,325,297 | +0.68(+1.26%) |
Nov 04, 2016 | 54.27 | 54.65 | 53.64 | 53.65 | 3,628,574 | -0.41(-0.75%) |
Nov 03, 2016 | 53.73 | 54.21 | 53.42 | 54.05 | 2,527,996 | +0.18(+0.34%) |
Nov 02, 2016 | 54.15 | 54.19 | 52.98 | 53.87 | 4,050,997 | -0.26(-0.48%) |
Nov 01, 2016 | 54.55 | 54.63 | 53.95 | 54.13 | 3,543,184 | -0.54(-0.98%) |
Oct 31, 2016 | 53.79 | 55.19 | 53.52 | 54.67 | 5,579,661 | +1.24(+2.33%) |
Oct 28, 2016 | 53.35 | 53.64 | 53.07 | 53.43 | 2,431,352 | +0.14(+0.26%) |
Oct 27, 2016 | 53.39 | 53.65 | 52.94 | 53.29 | 2,437,987 | -0.39(-0.72%) |
Oct 26, 2016 | 53.28 | 53.75 | 52.99 | 53.68 | 2,318,513 | +0.31(+0.59%) |
Oct 25, 2016 | 53.16 | 53.40 | 52.93 | 53.36 | 2,860,271 | +0.20(+0.38%) |
Oct 24, 2016 | 53.17 | 53.33 | 52.73 | 53.16 | 3,346,559 | +0.20(+0.38%) |
Oct 21, 2016 | 52.83 | 53.12 | 52.66 | 52.96 | 2,078,037 | -0.20(-0.37%) |
Oct 20, 2016 | 53.28 | 53.41 | 53.08 | 53.15 | 1,807,054 | -0.07(-0.14%) |
Oct 19, 2016 | 53.36 | 53.44 | 52.95 | 53.23 | 2,425,319 | -0.12(-0.22%) |
Oct 18, 2016 | 53.31 | 53.60 | 52.82 | 53.34 | 2,258,235 | +0.39(+0.74%) |
Oct 17, 2016 | 53.09 | 53.29 | 52.73 | 52.95 | 2,219,570 | +0.04(+0.07%) |
Oct 14, 2016 | 53.19 | 53.41 | 52.85 | 52.91 | 2,330,119 | -0.39(-0.72%) |
Oct 13, 2016 | 52.46 | 53.71 | 52.41 | 53.30 | 4,282,799 | +0.84(+1.59%) |
Oct 12, 2016 | 52.14 | 52.59 | 52.12 | 52.46 | 2,119,866 | +0.34(+0.66%) |
Oct 11, 2016 | 52.49 | 52.55 | 51.94 | 52.12 | 3,539,492 | -0.39(-0.73%) |
Oct 10, 2016 | 52.06 | 52.57 | 51.90 | 52.51 | 2,513,768 | +0.52(+1.01%) |
Oct 07, 2016 | 52.64 | 53.15 | 51.92 | 51.98 | 2,589,669 | -0.30(-0.57%) |
Oct 06, 2016 | 52.08 | 52.55 | 51.87 | 52.28 | 2,896,521 | +0.02(+0.04%) |
Oct 05, 2016 | 52.49 | 52.81 | 51.85 | 52.26 | 4,199,371 | -0.20(-0.37%) |
Oct 04, 2016 | 53.13 | 53.15 | 52.13 | 52.46 | 4,370,517 | -0.82(-1.54%) |
Oct 03, 2016 | 53.95 | 53.95 | 52.99 | 53.28 | 3,416,368 | -0.72(-1.33%) |
Sep 30, 2016 | 54.60 | 54.76 | 53.68 | 54.00 | 4,332,328 | -0.35(-0.64%) |
Sep 29, 2016 | 55.14 | 55.22 | 54.16 | 54.35 | 3,364,353 | -0.79(-1.44%) |
Sep 28, 2016 | 55.24 | 55.34 | 54.59 | 55.14 | 2,801,774 | +0.04(+0.08%) |
Sep 27, 2016 | 55.91 | 56.16 | 54.99 | 55.09 | 4,039,616 | -0.60(-1.07%) |
Sep 26, 2016 | 56.00 | 56.14 | 55.54 | 55.69 | 3,468,569 | -0.30(-0.53%) |
Sep 23, 2016 | 55.86 | 56.16 | 55.41 | 55.99 | 2,820,459 | -0.02(-0.04%) |
Sep 22, 2016 | 55.98 | 56.21 | 55.63 | 56.01 | 2,865,174 | +0.21(+0.38%) |
Sep 21, 2016 | 55.07 | 55.82 | 54.80 | 55.80 | 3,830,310 | +0.81(+1.48%) |
Sep 20, 2016 | 55.44 | 55.52 | 54.97 | 54.99 | 3,345,321 | -0.20(-0.36%) |
Sep 19, 2016 | 54.61 | 55.20 | 54.55 | 55.18 | 2,934,298 | +0.61(+1.12%) |
Sep 16, 2016 | 53.98 | 54.75 | 53.76 | 54.57 | 6,525,698 | +0.44(+0.82%) |
Sep 15, 2016 | 53.70 | 54.25 | 53.48 | 54.13 | 2,975,086 | +0.48(+0.89%) |
Sep 14, 2016 | 53.55 | 54.10 | 53.38 | 53.65 | 2,492,319 | +0.20(+0.37%) |
Sep 13, 2016 | 53.70 | 53.82 | 53.19 | 53.45 | 4,235,214 | -0.39(-0.72%) |
Sep 12, 2016 | 52.76 | 53.96 | 52.75 | 53.84 | 4,392,905 | +1.13(+2.14%) |
Sep 09, 2016 | 54.45 | 54.50 | 52.70 | 52.71 | 4,119,409 | -2.19(-3.99%) |
Sep 08, 2016 | 54.66 | 54.96 | 54.45 | 54.90 | 3,581,610 | +0.09(+0.16%) |
Sep 07, 2016 | 54.76 | 55.01 | 54.56 | 54.81 | 2,286,752 | -0.08(-0.15%) |
Sep 06, 2016 | 54.68 | 55.12 | 54.51 | 54.89 | 3,407,603 | +0.55(+1.00%) |
Sep 02, 2016 | 53.84 | 54.35 | 54.35 | 54.35 | 2,468,818 | +0.50(+0.93%) |
Sep 01, 2016 | 53.93 | 54.05 | 53.64 | 53.84 | 2,949,328 | -0.07(-0.13%) |
Aug 31, 2016 | 53.79 | 54.05 | 53.57 | 53.92 | 4,743,724 | -0.07(-0.12%) |
Aug 30, 2016 | 54.49 | 54.75 | 53.90 | 53.98 | 3,353,722 | -0.53(-0.98%) |
Aug 29, 2016 | 54.08 | 54.51 | 54.05 | 54.51 | 5,218,905 | +0.68(+1.27%) |
Aug 26, 2016 | 54.93 | 55.38 | 53.77 | 53.83 | 4,503,711 | -1.08(-1.97%) |
Aug 25, 2016 | 54.75 | 55.14 | 54.67 | 54.91 | 3,045,186 | +0.09(+0.16%) |
Aug 24, 2016 | 54.45 | 54.90 | 54.33 | 54.82 | 2,992,611 | +0.21(+0.38%) |
Aug 23, 2016 | 55.01 | 55.30 | 54.62 | 54.62 | 2,910,416 | -0.32(-0.59%) |
Aug 22, 2016 | 54.70 | 55.16 | 54.53 | 54.94 | 3,204,768 | +0.35(+0.63%) |
Aug 19, 2016 | 55.09 | 55.19 | 54.24 | 54.59 | 4,352,041 | -0.76(-1.38%) |
Aug 18, 2016 | 55.03 | 55.36 | 54.84 | 55.36 | 5,714,736 | +0.15(+0.27%) |
Aug 17, 2016 | 53.79 | 55.23 | 53.53 | 55.21 | 6,695,049 | +1.42(+2.64%) |
Aug 16, 2016 | 53.94 | 54.08 | 53.69 | 53.79 | 6,821,232 | -0.23(-0.43%) |
Aug 15, 2016 | 54.60 | 54.98 | 54.00 | 54.02 | 2,747,219 | -0.69(-1.26%) |
Aug 12, 2016 | 54.58 | 55.20 | 54.39 | 54.71 | 4,793,951 | +0.40(+0.74%) |
Aug 11, 2016 | 54.08 | 54.42 | 53.93 | 54.31 | 4,852,637 | +0.28(+0.52%) |
Aug 10, 2016 | 54.02 | 54.28 | 53.81 | 54.02 | 7,384,209 | +0.20(+0.37%) |
Aug 09, 2016 | 53.79 | 54.02 | 53.37 | 53.82 | 10,328,405 | -0.19(-0.35%) |
Aug 08, 2016 | 54.07 | 54.49 | 53.74 | 54.01 | 3,594,109 | -0.27(-0.50%) |
Aug 05, 2016 | 54.95 | 54.95 | 54.19 | 54.28 | 3,384,473 | -0.76(-1.37%) |
Aug 04, 2016 | 55.28 | 55.70 | 54.96 | 55.04 | 3,084,544 | -0.24(-0.43%) |
Aug 03, 2016 | 55.87 | 56.13 | 55.02 | 55.28 | 3,834,760 | -0.45(-0.80%) |
Aug 02, 2016 | 55.69 | 55.88 | 55.19 | 55.72 | 3,649,552 | -0.15(-0.27%) |