Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 65.91 | 66.00 | 65.77 | 65.99 | 572,639 | +0.09(+0.14%) |
Sep 28, 2017 | 65.71 | 65.94 | 65.63 | 65.90 | 566,514 | +0.11(+0.17%) |
Sep 27, 2017 | 65.92 | 65.93 | 65.53 | 65.78 | 734,787 | +0.00(+0.00%) |
Sep 26, 2017 | 65.92 | 65.97 | 65.75 | 65.78 | 818,060 | -0.09(-0.14%) |
Sep 25, 2017 | 65.71 | 65.93 | 65.60 | 65.87 | 1,339,802 | +0.19(+0.28%) |
Sep 22, 2017 | 65.59 | 65.77 | 65.56 | 65.68 | 722,035 | +0.07(+0.10%) |
Sep 21, 2017 | 65.77 | 65.80 | 65.60 | 65.62 | 607,375 | -0.16(-0.25%) |
Sep 20, 2017 | 65.79 | 65.84 | 65.51 | 65.78 | 947,541 | +0.01(+0.01%) |
Sep 19, 2017 | 65.64 | 65.79 | 65.59 | 65.77 | 609,639 | +0.17(+0.26%) |
Sep 18, 2017 | 65.45 | 65.63 | 65.38 | 65.60 | 704,531 | +0.23(+0.36%) |
Sep 15, 2017 | 65.20 | 65.39 | 65.17 | 65.37 | 647,202 | +0.15(+0.24%) |
Sep 14, 2017 | 64.95 | 65.21 | 64.73 | 65.21 | 572,021 | +0.16(+0.25%) |
Sep 13, 2017 | 64.92 | 65.05 | 64.90 | 65.05 | 593,418 | +0.07(+0.11%) |
Sep 12, 2017 | 64.84 | 64.99 | 64.82 | 64.98 | 1,280,942 | +0.27(+0.41%) |
Sep 11, 2017 | 64.32 | 64.75 | 64.32 | 64.71 | 783,177 | +0.69(+1.07%) |
Sep 08, 2017 | 63.95 | 64.09 | 63.90 | 64.03 | 425,292 | -0.01(-0.01%) |
Sep 07, 2017 | 64.08 | 64.09 | 63.91 | 64.04 | 566,588 | +0.03(+0.05%) |
Sep 06, 2017 | 64.02 | 64.10 | 63.81 | 64.00 | 869,790 | +0.25(+0.39%) |
Sep 05, 2017 | 64.06 | 64.11 | 63.53 | 63.75 | 1,516,858 | -0.48(-0.74%) |
Sep 01, 2017 | 64.16 | 64.33 | 64.02 | 64.23 | 547,673 | +0.18(+0.28%) |
Aug 31, 2017 | 63.93 | 64.16 | 63.93 | 64.05 | 731,737 | +0.27(+0.43%) |
Aug 30, 2017 | 63.62 | 63.88 | 63.53 | 63.78 | 654,584 | +0.16(+0.25%) |
Aug 29, 2017 | 63.30 | 63.70 | 63.28 | 63.62 | 884,323 | +0.02(+0.03%) |
Aug 28, 2017 | 63.74 | 63.79 | 63.47 | 63.60 | 739,039 | -0.05(-0.08%) |
Aug 25, 2017 | 63.62 | 63.85 | 63.62 | 63.65 | 679,873 | +0.20(+0.32%) |
Aug 24, 2017 | 63.57 | 63.64 | 63.41 | 63.45 | 663,612 | -0.02(-0.03%) |
Aug 23, 2017 | 63.46 | 63.61 | 63.44 | 63.46 | 621,066 | -0.18(-0.28%) |
Aug 22, 2017 | 63.31 | 63.70 | 63.28 | 63.64 | 955,999 | +0.49(+0.78%) |
Aug 21, 2017 | 63.06 | 63.29 | 62.89 | 63.15 | 738,171 | +0.11(+0.18%) |
Aug 18, 2017 | 63.03 | 63.39 | 62.90 | 63.03 | 1,018,045 | -0.14(-0.22%) |
Aug 17, 2017 | 63.93 | 63.99 | 63.16 | 63.17 | 922,380 | -0.92(-1.44%) |
Aug 16, 2017 | 64.11 | 64.26 | 64.02 | 64.09 | 613,992 | +0.05(+0.08%) |
Aug 15, 2017 | 64.13 | 64.14 | 63.96 | 64.04 | 663,002 | +0.01(+0.01%) |
Aug 14, 2017 | 63.83 | 64.12 | 63.67 | 64.04 | 1,014,552 | +0.54(+0.85%) |
Aug 11, 2017 | 63.57 | 63.69 | 63.44 | 63.49 | 619,829 | -0.06(-0.10%) |
Aug 10, 2017 | 63.95 | 64.02 | 63.54 | 63.56 | 938,838 | -0.57(-0.89%) |
Aug 09, 2017 | 64.05 | 64.16 | 63.98 | 64.13 | 716,755 | -0.02(-0.03%) |
Aug 08, 2017 | 64.19 | 64.50 | 64.06 | 64.15 | 1,136,956 | -0.11(-0.16%) |
Aug 07, 2017 | 64.25 | 64.27 | 64.18 | 64.25 | 1,222,681 | +0.02(+0.04%) |
Aug 04, 2017 | 64.25 | 64.32 | 64.14 | 64.23 | 902,306 | +0.10(+0.15%) |
Aug 03, 2017 | 64.13 | 64.20 | 64.06 | 64.13 | 598,131 | -0.02(-0.03%) |
Aug 02, 2017 | 64.17 | 64.17 | 63.97 | 64.15 | 826,934 | -0.10(-0.15%) |
Aug 01, 2017 | 64.33 | 64.37 | 64.16 | 64.25 | 791,679 | +0.08(+0.13%) |
Jul 31, 2017 | 64.13 | 64.30 | 64.08 | 64.16 | 1,915,757 | +0.11(+0.18%) |
Jul 28, 2017 | 64.12 | 64.23 | 63.78 | 64.05 | 1,090,619 | -0.19(-0.30%) |
Jul 27, 2017 | 64.04 | 64.25 | 63.94 | 64.25 | 742,842 | +0.28(+0.44%) |
Jul 26, 2017 | 64.12 | 64.17 | 63.90 | 63.96 | 1,004,074 | -0.02(-0.03%) |
Jul 25, 2017 | 64.04 | 64.09 | 63.88 | 63.98 | 797,252 | +0.21(+0.33%) |
Jul 24, 2017 | 63.93 | 63.94 | 63.68 | 63.77 | 1,320,289 | -0.19(-0.29%) |
Jul 21, 2017 | 63.89 | 63.95 | 63.73 | 63.95 | 954,037 | -0.12(-0.19%) |
Jul 20, 2017 | 63.99 | 64.16 | 63.95 | 64.08 | 2,017,874 | +0.13(+0.20%) |
Jul 19, 2017 | 63.73 | 63.96 | 63.70 | 63.95 | 756,491 | +0.27(+0.43%) |
Jul 18, 2017 | 63.59 | 63.67 | 63.46 | 63.67 | 620,301 | -0.02(-0.04%) |
Jul 17, 2017 | 63.69 | 63.77 | 63.63 | 63.70 | 585,085 | +0.00(+0.00%) |
Jul 14, 2017 | 63.46 | 63.84 | 63.42 | 63.70 | 650,920 | +0.26(+0.41%) |
Jul 13, 2017 | 63.39 | 63.47 | 63.25 | 63.44 | 625,182 | +0.07(+0.11%) |
Jul 12, 2017 | 63.27 | 63.48 | 63.27 | 63.36 | 703,498 | +0.40(+0.63%) |
Jul 11, 2017 | 63.07 | 63.07 | 62.68 | 62.97 | 711,662 | -0.10(-0.17%) |
Jul 10, 2017 | 63.10 | 63.20 | 63.03 | 63.07 | 2,688,921 | -0.04(-0.06%) |
Jul 07, 2017 | 62.98 | 63.17 | 62.86 | 63.11 | 767,660 | +0.23(+0.36%) |
Jul 06, 2017 | 63.25 | 63.29 | 62.81 | 62.89 | 783,316 | -0.53(-0.83%) |
Jul 05, 2017 | 63.51 | 63.52 | 63.19 | 63.41 | 688,584 | -0.01(-0.01%) |
Jul 03, 2017 | 63.34 | 63.70 | 63.27 | 63.42 | 406,220 | +0.27(+0.43%) |
Jun 30, 2017 | 63.28 | 63.36 | 63.05 | 63.15 | 960,020 | +0.11(+0.18%) |
Jun 29, 2017 | 63.61 | 63.66 | 62.74 | 63.03 | 1,332,441 | -0.44(-0.69%) |
Jun 28, 2017 | 63.41 | 63.61 | 63.37 | 63.47 | 1,702,902 | +0.35(+0.55%) |
Jun 27, 2017 | 63.53 | 63.58 | 63.11 | 63.12 | 664,303 | -0.45(-0.71%) |
Jun 26, 2017 | 63.66 | 63.78 | 63.53 | 63.57 | 2,139,080 | +0.10(+0.15%) |
Jun 23, 2017 | 63.39 | 63.55 | 63.28 | 63.48 | 1,072,093 | +0.13(+0.20%) |
Jun 22, 2017 | 63.37 | 63.52 | 63.28 | 63.35 | 563,675 | -0.02(-0.03%) |
Jun 21, 2017 | 63.68 | 63.68 | 63.27 | 63.37 | 556,601 | -0.28(-0.44%) |
Jun 20, 2017 | 63.95 | 63.95 | 63.63 | 63.65 | 636,123 | -0.39(-0.61%) |
Jun 19, 2017 | 63.91 | 64.04 | 63.86 | 64.04 | 588,136 | +0.27(+0.43%) |
Jun 16, 2017 | 63.62 | 63.77 | 63.39 | 63.77 | 460,969 | +0.18(+0.28%) |
Jun 15, 2017 | 63.33 | 63.61 | 63.28 | 63.59 | 698,627 | -0.02(-0.03%) |
Jun 14, 2017 | 63.73 | 63.73 | 63.41 | 63.61 | 657,222 | +0.02(+0.03%) |
Jun 13, 2017 | 63.58 | 63.66 | 63.45 | 63.59 | 1,003,341 | +0.11(+0.18%) |
Jun 12, 2017 | 63.31 | 63.58 | 63.31 | 63.48 | 956,263 | +0.19(+0.30%) |
Jun 09, 2017 | 62.95 | 63.30 | 62.94 | 63.29 | 910,375 | +0.38(+0.61%) |
Jun 08, 2017 | 62.88 | 63.10 | 62.78 | 62.90 | 588,734 | +0.02(+0.03%) |
Jun 07, 2017 | 62.95 | 63.00 | 62.71 | 62.89 | 829,813 | +0.00(+0.00%) |
Jun 06, 2017 | 62.89 | 63.00 | 62.79 | 62.89 | 660,834 | -0.14(-0.22%) |
Jun 05, 2017 | 63.04 | 63.09 | 62.95 | 63.02 | 579,206 | -0.02(-0.04%) |
Jun 02, 2017 | 63.02 | 63.12 | 62.85 | 63.05 | 765,150 | +0.11(+0.18%) |
Jun 01, 2017 | 62.57 | 62.93 | 62.49 | 62.93 | 661,699 | +0.50(+0.80%) |
May 31, 2017 | 62.52 | 62.53 | 62.30 | 62.44 | 751,433 | +0.02(+0.04%) |
May 30, 2017 | 62.29 | 62.49 | 62.26 | 62.41 | 1,099,621 | -0.02(-0.03%) |
May 26, 2017 | 62.40 | 62.47 | 62.35 | 62.43 | 735,851 | +0.00(+0.00%) |
May 25, 2017 | 62.37 | 62.53 | 62.29 | 62.43 | 1,018,993 | +0.22(+0.36%) |
May 24, 2017 | 62.25 | 62.29 | 62.05 | 62.21 | 676,417 | +0.06(+0.09%) |
May 23, 2017 | 62.10 | 62.25 | 62.04 | 62.15 | 855,376 | +0.18(+0.28%) |
May 22, 2017 | 61.85 | 62.04 | 61.80 | 61.97 | 835,989 | +0.27(+0.44%) |
May 19, 2017 | 61.46 | 61.88 | 61.41 | 61.70 | 760,425 | +0.38(+0.63%) |
May 18, 2017 | 61.16 | 61.55 | 60.99 | 61.32 | 1,437,556 | +0.07(+0.12%) |
May 17, 2017 | 61.71 | 61.84 | 61.23 | 61.24 | 1,463,829 | -0.90(-1.45%) |
May 16, 2017 | 62.19 | 62.27 | 62.06 | 62.14 | 783,455 | -0.02(-0.04%) |
May 15, 2017 | 61.92 | 62.18 | 61.92 | 62.17 | 815,878 | +0.36(+0.58%) |
May 12, 2017 | 61.88 | 61.88 | 61.73 | 61.80 | 1,708,785 | -0.18(-0.28%) |
May 11, 2017 | 62.08 | 62.08 | 61.72 | 61.98 | 3,176,366 | -0.20(-0.32%) |
May 10, 2017 | 62.10 | 62.21 | 62.06 | 62.18 | 804,689 | +0.08(+0.13%) |
May 09, 2017 | 62.35 | 62.37 | 61.99 | 62.10 | 750,965 | -0.21(-0.33%) |
May 08, 2017 | 62.37 | 62.40 | 62.21 | 62.31 | 923,344 | -0.06(-0.10%) |
May 05, 2017 | 62.17 | 62.37 | 62.10 | 62.37 | 860,088 | +0.26(+0.43%) |
May 04, 2017 | 62.24 | 62.24 | 61.88 | 62.11 | 838,616 | +0.00(+0.00%) |
May 03, 2017 | 62.02 | 62.17 | 61.88 | 62.11 | 917,227 | -0.02(-0.03%) |
May 02, 2017 | 62.22 | 62.26 | 62.03 | 62.12 | 628,312 | -0.05(-0.08%) |
May 01, 2017 | 62.35 | 62.35 | 62.08 | 62.17 | 776,210 | -0.04(-0.06%) |
Apr 28, 2017 | 62.47 | 62.47 | 62.15 | 62.21 | 666,592 | -0.23(-0.37%) |
Apr 27, 2017 | 62.54 | 62.54 | 62.27 | 62.45 | 760,612 | +0.01(+0.01%) |
Apr 26, 2017 | 62.53 | 62.79 | 62.44 | 62.44 | 954,028 | -0.11(-0.18%) |
Apr 25, 2017 | 62.47 | 62.65 | 62.40 | 62.55 | 775,307 | +0.30(+0.49%) |
Apr 24, 2017 | 62.19 | 62.34 | 62.05 | 62.25 | 830,580 | +0.66(+1.07%) |
Apr 21, 2017 | 61.70 | 61.75 | 61.48 | 61.59 | 680,830 | -0.18(-0.29%) |
Apr 20, 2017 | 61.54 | 61.89 | 61.44 | 61.76 | 800,930 | +0.34(+0.55%) |
Apr 19, 2017 | 61.80 | 61.82 | 61.36 | 61.43 | 934,709 | -0.23(-0.38%) |
Apr 18, 2017 | 61.61 | 61.76 | 61.46 | 61.66 | 788,033 | -0.14(-0.22%) |
Apr 17, 2017 | 61.48 | 61.80 | 61.42 | 61.80 | 785,169 | +0.42(+0.68%) |
Apr 13, 2017 | 61.77 | 61.85 | 61.37 | 61.38 | 980,446 | -0.47(-0.76%) |
Apr 12, 2017 | 61.99 | 62.02 | 61.74 | 61.85 | 2,017,229 | -0.20(-0.32%) |
Apr 11, 2017 | 62.00 | 62.05 | 61.61 | 62.05 | 870,819 | +0.00(+0.00%) |
Apr 10, 2017 | 62.15 | 62.31 | 61.90 | 62.05 | 757,333 | +0.00(+0.00%) |
Apr 07, 2017 | 62.13 | 62.29 | 62.00 | 62.05 | 924,680 | -0.07(-0.12%) |
Apr 06, 2017 | 62.07 | 62.30 | 61.92 | 62.12 | 1,307,694 | +0.10(+0.16%) |
Apr 05, 2017 | 62.45 | 62.74 | 61.98 | 62.03 | 1,002,703 | -0.21(-0.33%) |
Apr 04, 2017 | 62.08 | 62.25 | 61.92 | 62.24 | 637,258 | +0.13(+0.21%) |
Apr 03, 2017 | 62.31 | 62.33 | 61.78 | 62.11 | 1,112,722 | -0.15(-0.24%) |
Mar 31, 2017 | 62.36 | 62.49 | 62.26 | 62.26 | 1,015,596 | -0.18(-0.30%) |
Mar 30, 2017 | 62.25 | 62.51 | 62.17 | 62.45 | 697,371 | +0.21(+0.34%) |
Mar 29, 2017 | 62.21 | 62.29 | 62.07 | 62.24 | 1,552,129 | -0.01(-0.01%) |
Mar 28, 2017 | 61.83 | 62.35 | 61.73 | 62.25 | 1,409,875 | +0.38(+0.62%) |
Mar 27, 2017 | 61.54 | 61.94 | 61.44 | 61.86 | 1,020,160 | -0.10(-0.17%) |
Mar 24, 2017 | 62.15 | 62.26 | 61.74 | 61.96 | 1,731,688 | -0.08(-0.13%) |
Mar 23, 2017 | 62.07 | 62.37 | 61.92 | 62.04 | 864,087 | -0.07(-0.12%) |
Mar 22, 2017 | 62.06 | 62.20 | 61.82 | 62.12 | 1,212,685 | +0.07(+0.12%) |
Mar 21, 2017 | 62.87 | 62.90 | 61.99 | 62.04 | 1,796,045 | -0.66(-1.05%) |
Mar 20, 2017 | 62.83 | 62.84 | 62.61 | 62.70 | 822,023 | -0.13(-0.21%) |
Mar 17, 2017 | 63.02 | 63.05 | 62.82 | 62.83 | 906,165 | -0.04(-0.06%) |
Mar 16, 2017 | 63.05 | 63.05 | 62.74 | 62.87 | 1,073,529 | -0.10(-0.16%) |
Mar 15, 2017 | 62.58 | 63.10 | 62.53 | 62.98 | 1,133,056 | +0.57(+0.92%) |
Mar 14, 2017 | 62.49 | 62.53 | 62.24 | 62.40 | 2,381,260 | -0.24(-0.38%) |
Mar 13, 2017 | 62.70 | 62.73 | 62.50 | 62.64 | 805,265 | -0.04(-0.06%) |
Mar 10, 2017 | 62.73 | 62.75 | 62.43 | 62.68 | 1,134,136 | +0.28(+0.45%) |
Mar 09, 2017 | 62.36 | 62.49 | 62.14 | 62.40 | 2,319,849 | +0.06(+0.10%) |
Mar 08, 2017 | 62.60 | 62.60 | 62.29 | 62.34 | 891,763 | -0.18(-0.29%) |
Mar 07, 2017 | 62.63 | 62.72 | 62.47 | 62.52 | 931,686 | -0.23(-0.37%) |
Mar 06, 2017 | 62.63 | 62.86 | 62.35 | 62.75 | 1,157,809 | -0.14(-0.23%) |
Mar 03, 2017 | 62.89 | 62.94 | 62.73 | 62.90 | 962,583 | +0.01(+0.01%) |
Mar 02, 2017 | 63.22 | 63.22 | 62.85 | 62.89 | 1,156,196 | -0.34(-0.54%) |
Mar 01, 2017 | 62.84 | 63.38 | 62.81 | 63.23 | 1,649,875 | +0.78(+1.25%) |
Feb 28, 2017 | 62.44 | 62.56 | 62.33 | 62.45 | 968,925 | -0.13(-0.20%) |
Feb 27, 2017 | 62.53 | 62.62 | 62.44 | 62.58 | 1,266,807 | +0.03(+0.05%) |
Feb 24, 2017 | 62.28 | 62.57 | 62.27 | 62.55 | 1,116,380 | +0.10(+0.17%) |
Feb 23, 2017 | 62.40 | 62.50 | 62.16 | 62.44 | 1,095,531 | +0.22(+0.36%) |
Feb 22, 2017 | 62.20 | 62.32 | 62.11 | 62.22 | 953,097 | -0.06(-0.10%) |
Feb 21, 2017 | 62.04 | 62.36 | 62.01 | 62.28 | 1,244,844 | +0.37(+0.59%) |
Feb 17, 2017 | 61.92 | 61.92 | 61.92 | 0 | +0.06(+0.10%) | |
Feb 16, 2017 | 61.82 | 61.91 | 61.66 | 61.85 | 1,230,265 | +0.02(+0.03%) |
Feb 15, 2017 | 61.50 | 61.88 | 61.44 | 61.84 | 851,568 | +0.30(+0.49%) |
Feb 14, 2017 | 61.27 | 61.54 | 61.11 | 61.54 | 1,036,490 | +0.23(+0.38%) |
Feb 13, 2017 | 61.11 | 61.38 | 61.06 | 61.30 | 1,061,865 | +0.33(+0.54%) |
Feb 10, 2017 | 60.88 | 61.05 | 60.82 | 60.98 | 956,206 | +0.19(+0.31%) |
Feb 09, 2017 | 60.60 | 60.88 | 60.47 | 60.79 | 1,117,175 | +0.32(+0.53%) |
Feb 08, 2017 | 60.49 | 60.29 | 60.47 | 888,466 | +0.04(+0.07%) | |
Feb 07, 2017 | 60.53 | 60.62 | 60.37 | 60.43 | 712,060 | -0.04(-0.07%) |
Feb 06, 2017 | 60.51 | 60.58 | 60.37 | 60.47 | 809,776 | -0.14(-0.22%) |
Feb 03, 2017 | 60.48 | 60.63 | 60.31 | 60.60 | 1,594,151 | +0.46(+0.77%) |
Feb 02, 2017 | 59.94 | 60.16 | 59.86 | 60.14 | 1,012,893 | +0.13(+0.21%) |
Feb 01, 2017 | 60.38 | 60.40 | 59.89 | 60.01 | 1,950,996 | -0.28(-0.46%) |
Jan 31, 2017 | 60.20 | 60.39 | 60.04 | 60.29 | 1,208,093 | -0.07(-0.12%) |
Jan 30, 2017 | 60.57 | 60.57 | 60.17 | 60.37 | 2,466,898 | -0.38(-0.63%) |
Jan 27, 2017 | 60.82 | 60.83 | 60.67 | 60.75 | 1,273,140 | -0.01(-0.01%) |
Jan 26, 2017 | 60.82 | 60.86 | 60.64 | 60.76 | 1,012,272 | -0.13(-0.21%) |
Jan 25, 2017 | 60.72 | 60.90 | 60.60 | 60.88 | 2,066,656 | +0.50(+0.83%) |
Jan 24, 2017 | 60.04 | 60.51 | 59.99 | 60.38 | 1,215,327 | +0.34(+0.57%) |
Jan 23, 2017 | 60.21 | 60.21 | 59.86 | 60.04 | 1,801,518 | -0.22(-0.37%) |
Jan 20, 2017 | 60.22 | 60.40 | 60.07 | 60.26 | 1,306,956 | +0.25(+0.41%) |
Jan 19, 2017 | 60.25 | 60.32 | 59.86 | 60.01 | 1,271,400 | -0.22(-0.37%) |
Jan 18, 2017 | 60.18 | 60.25 | 60.06 | 60.24 | 981,760 | +0.10(+0.16%) |
Jan 17, 2017 | 60.17 | 60.29 | 60.03 | 60.14 | 3,274,351 | -0.17(-0.28%) |
Jan 13, 2017 | 60.31 | 60.31 | 60.31 | 0 | +0.06(+0.09%) | |
Jan 12, 2017 | 60.34 | 60.36 | 59.86 | 60.25 | 1,302,739 | -0.13(-0.21%) |
Jan 11, 2017 | 60.22 | 60.42 | 60.07 | 60.38 | 1,236,842 | +0.18(+0.29%) |
Jan 10, 2017 | 60.35 | 60.50 | 60.17 | 60.21 | 1,173,069 | -0.10(-0.17%) |
Jan 09, 2017 | 60.60 | 60.61 | 60.31 | 60.31 | 3,184,630 | -0.38(-0.63%) |
Jan 06, 2017 | 60.70 | 60.81 | 60.43 | 60.69 | 1,541,071 | +0.02(+0.03%) |
Jan 05, 2017 | 60.81 | 60.82 | 60.50 | 60.68 | 1,679,339 | -0.14(-0.22%) |
Jan 04, 2017 | 60.81 | 60.96 | 60.77 | 60.81 | 2,123,927 | +0.18(+0.29%) |
Jan 03, 2017 | 60.68 | 60.80 | 60.34 | 60.64 | 3,761,629 | +0.32(+0.53%) |
Dec 30, 2016 | 60.32 | 60.32 | 60.32 | 0 | -0.17(-0.28%) | |
Dec 29, 2016 | 60.48 | 60.56 | 60.37 | 60.48 | 2,103,617 | +0.07(+0.12%) |
Dec 28, 2016 | 60.95 | 60.97 | 60.38 | 60.41 | 1,282,410 | -0.48(-0.78%) |
Dec 27, 2016 | 60.87 | 60.98 | 60.86 | 60.89 | 1,480,843 | +0.08(+0.13%) |
Dec 23, 2016 | 60.81 | 60.81 | 60.81 | 0 | +0.08(+0.13%) | |
Dec 22, 2016 | 60.74 | 60.79 | 60.64 | 60.73 | 1,350,426 | -0.03(-0.04%) |
Dec 21, 2016 | 60.89 | 60.95 | 60.75 | 60.76 | 1,337,607 | -0.14(-0.23%) |
Dec 20, 2016 | 60.80 | 60.94 | 60.77 | 60.90 | 1,735,344 | +0.21(+0.34%) |
Dec 19, 2016 | 60.57 | 60.72 | 60.49 | 60.69 | 1,384,888 | +0.20(+0.33%) |
Dec 16, 2016 | 60.66 | 60.68 | 60.37 | 60.50 | 1,755,253 | +0.02(+0.04%) |
Dec 15, 2016 | 60.21 | 60.69 | 60.06 | 60.47 | 2,041,147 | +0.31(+0.51%) |
Dec 14, 2016 | 60.72 | 60.82 | 60.02 | 60.17 | 2,183,222 | -0.65(-1.06%) |
Dec 13, 2016 | 60.65 | 60.90 | 60.56 | 60.81 | 1,956,232 | +0.38(+0.63%) |
Dec 12, 2016 | 60.35 | 60.61 | 60.33 | 60.43 | 1,732,490 | +0.12(+0.20%) |
Dec 09, 2016 | 59.98 | 60.32 | 59.91 | 60.32 | 2,119,149 | +0.40(+0.67%) |
Dec 08, 2016 | 59.82 | 60.11 | 59.70 | 59.91 | 1,905,972 | +0.09(+0.15%) |
Dec 07, 2016 | 59.02 | 59.83 | 58.95 | 59.83 | 1,773,532 | +0.80(+1.36%) |
Dec 06, 2016 | 58.88 | 59.04 | 58.71 | 59.02 | 1,500,874 | +0.24(+0.40%) |
Dec 05, 2016 | 58.75 | 58.88 | 58.65 | 58.78 | 1,837,564 | +0.28(+0.49%) |
Dec 02, 2016 | 58.51 | 58.64 | 58.39 | 58.50 | 1,790,668 | +0.04(+0.07%) |
Dec 01, 2016 | 58.68 | 58.76 | 58.37 | 58.46 | 1,449,700 | -0.12(-0.20%) |
Nov 30, 2016 | 58.86 | 58.91 | 58.58 | 58.58 | 1,443,923 | -0.13(-0.21%) |
Nov 29, 2016 | 58.67 | 58.82 | 58.53 | 58.71 | 1,415,503 | +0.03(+0.05%) |
Nov 28, 2016 | 58.77 | 58.86 | 58.62 | 58.67 | 1,234,954 | -0.14(-0.24%) |
Nov 25, 2016 | 58.60 | 58.82 | 58.60 | 58.82 | 635,154 | +0.29(+0.50%) |
Nov 23, 2016 | 58.52 | 58.52 | 58.52 | 0 | -0.04(-0.07%) | |
Nov 22, 2016 | 58.51 | 58.62 | 58.36 | 58.56 | 1,377,500 | +0.21(+0.37%) |
Nov 21, 2016 | 58.08 | 58.35 | 58.07 | 58.35 | 1,609,967 | +0.39(+0.68%) |
Nov 18, 2016 | 58.09 | 58.09 | 57.86 | 57.96 | 1,310,321 | -0.04(-0.07%) |
Nov 17, 2016 | 57.88 | 58.03 | 57.85 | 58.00 | 763,627 | +0.17(+0.29%) |
Nov 16, 2016 | 58.00 | 58.00 | 57.69 | 57.83 | 1,077,166 | -0.21(-0.35%) |
Nov 15, 2016 | 57.65 | 58.04 | 57.57 | 58.03 | 1,666,903 | +0.43(+0.74%) |
Nov 14, 2016 | 57.66 | 57.77 | 57.42 | 57.61 | 2,216,074 | +0.12(+0.21%) |
Nov 11, 2016 | 57.40 | 57.54 | 57.18 | 57.49 | 1,139,729 | -0.06(-0.10%) |
Nov 10, 2016 | 57.62 | 57.79 | 57.17 | 57.55 | 1,787,310 | +0.20(+0.34%) |
Nov 09, 2016 | 56.39 | 57.59 | 56.29 | 57.35 | 2,821,952 | +0.73(+1.30%) |
Nov 08, 2016 | 56.31 | 56.80 | 56.30 | 56.61 | 974,478 | +0.28(+0.49%) |
Nov 07, 2016 | 55.94 | 56.36 | 55.81 | 56.34 | 2,050,512 | +1.12(+2.03%) |
Nov 04, 2016 | 55.39 | 55.56 | 55.21 | 55.22 | 1,010,417 | -0.16(-0.28%) |
Nov 03, 2016 | 55.52 | 55.63 | 55.29 | 55.38 | 845,010 | -0.09(-0.17%) |
Nov 02, 2016 | 55.75 | 55.77 | 55.36 | 55.47 | 1,044,480 | -0.36(-0.64%) |
Nov 01, 2016 | 56.28 | 56.34 | 55.50 | 55.83 | 1,202,569 | -0.38(-0.67%) |
Oct 31, 2016 | 56.19 | 56.36 | 56.17 | 56.20 | 607,332 | +0.11(+0.20%) |
Oct 28, 2016 | 56.23 | 56.46 | 55.91 | 56.09 | 1,149,120 | -0.11(-0.20%) |
Oct 27, 2016 | 56.54 | 56.54 | 56.16 | 56.20 | 844,394 | -0.09(-0.15%) |
Oct 26, 2016 | 56.10 | 56.45 | 56.02 | 56.29 | 652,511 | +0.08(+0.14%) |
Oct 25, 2016 | 56.21 | 56.38 | 56.15 | 56.21 | 1,151,307 | +0.00(+0.00%) |
Oct 24, 2016 | 56.21 | 56.33 | 56.08 | 56.21 | 638,904 | +0.23(+0.41%) |
Oct 21, 2016 | 55.89 | 56.04 | 55.79 | 55.98 | 426,110 | +0.00(+0.00%) |
Oct 20, 2016 | 56.07 | 56.15 | 55.79 | 55.98 | 690,582 | -0.17(-0.31%) |
Oct 19, 2016 | 56.18 | 56.25 | 56.01 | 56.16 | 688,974 | +0.02(+0.04%) |
Oct 18, 2016 | 56.27 | 56.31 | 56.00 | 56.13 | 571,282 | +0.21(+0.38%) |
Oct 17, 2016 | 56.01 | 56.11 | 55.86 | 55.92 | 946,282 | -0.13(-0.24%) |
Oct 14, 2016 | 56.28 | 56.43 | 56.03 | 56.05 | 766,022 | +0.02(+0.04%) |
Oct 13, 2016 | 55.86 | 56.20 | 55.60 | 56.03 | 1,415,207 | -0.17(-0.29%) |
Oct 12, 2016 | 56.19 | 56.34 | 56.00 | 56.20 | 729,174 | +0.02(+0.04%) |
Oct 11, 2016 | 56.70 | 56.71 | 55.94 | 56.17 | 1,110,655 | -0.60(-1.06%) |
Oct 10, 2016 | 56.81 | 56.96 | 56.73 | 56.77 | 570,395 | +0.17(+0.31%) |
Oct 07, 2016 | 56.79 | 56.84 | 56.35 | 56.60 | 858,713 | -0.09(-0.17%) |
Oct 06, 2016 | 56.61 | 56.75 | 56.41 | 56.69 | 618,817 | +0.02(+0.03%) |
Oct 05, 2016 | 56.58 | 56.79 | 56.46 | 56.68 | 736,630 | +0.30(+0.53%) |
Oct 04, 2016 | 56.79 | 56.84 | 56.19 | 56.38 | 1,168,394 | -0.38(-0.67%) |