Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 78.06 | 78.96 | 77.80 | 78.74 | 2,107,782 | +1.10(+1.42%) |
Aug 30, 2017 | 77.02 | 77.66 | 76.79 | 77.64 | 1,000,043 | +0.65(+0.84%) |
Aug 29, 2017 | 76.60 | 77.17 | 76.44 | 76.99 | 1,069,839 | -0.19(-0.24%) |
Aug 28, 2017 | 77.20 | 77.46 | 76.74 | 77.18 | 1,190,878 | +0.19(+0.24%) |
Aug 25, 2017 | 77.95 | 77.95 | 76.92 | 76.99 | 1,047,864 | -0.22(-0.29%) |
Aug 24, 2017 | 77.21 | 77.72 | 76.81 | 77.21 | 1,564,012 | +0.28(+0.36%) |
Aug 23, 2017 | 76.40 | 77.22 | 76.28 | 76.93 | 1,016,879 | +0.01(+0.01%) |
Aug 22, 2017 | 75.96 | 77.28 | 75.96 | 76.92 | 1,203,758 | +1.04(+1.37%) |
Aug 21, 2017 | 75.58 | 76.12 | 75.14 | 75.89 | 1,096,096 | +0.52(+0.69%) |
Aug 18, 2017 | 75.26 | 75.69 | 74.70 | 75.36 | 1,917,866 | -0.12(-0.16%) |
Aug 17, 2017 | 76.34 | 76.74 | 75.49 | 75.49 | 2,352,721 | -1.37(-1.79%) |
Aug 16, 2017 | 76.73 | 77.14 | 76.58 | 76.86 | 1,500,958 | +0.62(+0.81%) |
Aug 15, 2017 | 76.40 | 76.69 | 75.81 | 76.24 | 1,279,230 | -0.12(-0.16%) |
Aug 14, 2017 | 76.21 | 76.61 | 76.02 | 76.36 | 1,212,675 | +0.94(+1.25%) |
Aug 11, 2017 | 74.69 | 75.59 | 74.38 | 75.42 | 1,815,521 | +0.97(+1.31%) |
Aug 10, 2017 | 75.31 | 75.55 | 74.11 | 74.45 | 2,847,331 | -1.35(-1.78%) |
Aug 09, 2017 | 76.30 | 76.95 | 75.37 | 75.80 | 2,084,988 | -0.91(-1.19%) |
Aug 08, 2017 | 76.22 | 77.29 | 76.16 | 76.71 | 1,797,780 | +0.37(+0.48%) |
Aug 07, 2017 | 76.03 | 76.60 | 75.41 | 76.34 | 2,008,159 | +0.47(+0.61%) |
Aug 04, 2017 | 75.89 | 76.08 | 75.31 | 75.88 | 1,770,500 | +0.27(+0.36%) |
Aug 03, 2017 | 74.29 | 76.23 | 74.26 | 75.61 | 3,421,719 | +1.50(+2.02%) |
Aug 02, 2017 | 70.94 | 74.15 | 70.80 | 74.11 | 3,293,522 | +0.97(+1.32%) |
Aug 01, 2017 | 73.88 | 73.91 | 72.13 | 73.14 | 3,038,848 | -0.48(-0.65%) |
Jul 31, 2017 | 73.65 | 74.19 | 73.18 | 73.62 | 2,471,043 | +0.38(+0.52%) |
Jul 28, 2017 | 73.48 | 73.70 | 73.04 | 73.24 | 1,617,802 | -0.46(-0.62%) |
Jul 27, 2017 | 74.11 | 74.32 | 73.03 | 73.70 | 1,904,933 | -0.13(-0.18%) |
Jul 26, 2017 | 73.83 | 74.45 | 73.19 | 73.83 | 2,196,239 | -0.21(-0.29%) |
Jul 25, 2017 | 74.41 | 74.41 | 73.70 | 74.04 | 2,099,898 | +0.35(+0.48%) |
Jul 24, 2017 | 74.01 | 74.25 | 73.55 | 73.69 | 2,537,598 | -0.35(-0.47%) |
Jul 21, 2017 | 74.62 | 74.69 | 73.13 | 74.04 | 2,128,861 | -1.77(-2.33%) |
Jul 20, 2017 | 76.05 | 76.07 | 75.28 | 75.81 | 1,733,242 | +0.17(+0.23%) |
Jul 19, 2017 | 74.74 | 75.68 | 74.45 | 75.63 | 1,763,511 | +1.04(+1.40%) |
Jul 18, 2017 | 74.91 | 75.00 | 74.05 | 74.59 | 1,583,331 | -0.26(-0.35%) |
Jul 17, 2017 | 74.65 | 75.07 | 74.15 | 74.85 | 1,770,131 | +0.41(+0.55%) |
Jul 14, 2017 | 74.79 | 74.79 | 73.76 | 74.45 | 2,404,584 | -0.28(-0.38%) |
Jul 13, 2017 | 75.40 | 75.90 | 74.59 | 74.73 | 2,331,961 | -0.67(-0.89%) |
Jul 12, 2017 | 75.10 | 76.07 | 75.10 | 75.40 | 2,348,619 | +0.68(+0.90%) |
Jul 11, 2017 | 74.03 | 75.28 | 73.34 | 74.72 | 2,607,095 | +0.68(+0.92%) |
Jul 10, 2017 | 72.61 | 74.22 | 72.40 | 74.04 | 2,400,848 | +1.47(+2.03%) |
Jul 07, 2017 | 70.68 | 72.74 | 70.49 | 72.56 | 2,022,299 | +1.95(+2.76%) |
Jul 06, 2017 | 71.25 | 71.67 | 70.41 | 70.62 | 1,434,269 | -0.95(-1.33%) |
Jul 05, 2017 | 71.48 | 71.77 | 70.65 | 71.57 | 1,817,015 | +0.08(+0.11%) |
Jul 03, 2017 | 71.88 | 72.61 | 71.42 | 71.49 | 831,262 | +0.12(+0.17%) |
Jun 30, 2017 | 70.94 | 71.73 | 70.81 | 71.37 | 1,968,359 | +0.99(+1.41%) |
Jun 29, 2017 | 70.79 | 71.09 | 69.64 | 70.37 | 1,825,370 | -0.47(-0.67%) |
Jun 28, 2017 | 70.86 | 71.34 | 70.45 | 70.85 | 2,166,439 | +0.42(+0.60%) |
Jun 27, 2017 | 69.76 | 70.65 | 69.76 | 70.42 | 3,986,025 | -0.04(-0.06%) |
Jun 26, 2017 | 70.05 | 70.90 | 70.02 | 70.46 | 1,401,653 | +0.42(+0.59%) |
Jun 23, 2017 | 69.85 | 70.49 | 69.48 | 70.05 | 1,395,152 | +0.23(+0.33%) |
Jun 22, 2017 | 69.74 | 70.10 | 69.15 | 69.82 | 1,327,220 | -0.05(-0.07%) |
Jun 21, 2017 | 69.72 | 70.29 | 69.50 | 69.87 | 1,507,538 | +1.21(+1.77%) |
Jun 20, 2017 | 69.98 | 70.20 | 68.54 | 68.66 | 1,988,972 | -1.78(-2.52%) |
Jun 19, 2017 | 69.40 | 70.53 | 69.26 | 70.43 | 1,912,757 | +1.21(+1.75%) |
Jun 16, 2017 | 69.68 | 69.92 | 68.56 | 69.22 | 2,902,649 | -0.73(-1.05%) |
Jun 15, 2017 | 69.98 | 70.41 | 69.41 | 69.95 | 1,560,638 | -0.02(-0.02%) |
Jun 14, 2017 | 70.79 | 70.90 | 69.83 | 69.97 | 1,120,993 | -0.56(-0.80%) |
Jun 13, 2017 | 69.87 | 70.54 | 69.07 | 70.53 | 2,241,902 | +1.19(+1.71%) |
Jun 12, 2017 | 69.72 | 69.98 | 68.71 | 69.34 | 2,361,675 | -0.43(-0.62%) |
Jun 09, 2017 | 70.15 | 70.70 | 69.50 | 69.77 | 2,432,744 | -0.28(-0.40%) |
Jun 08, 2017 | 71.51 | 69.89 | 70.05 | 3,778,589 | -1.77(-2.46%) | |
Jun 07, 2017 | 72.35 | 73.32 | 71.49 | 71.82 | 1,873,861 | -0.53(-0.73%) |
Jun 06, 2017 | 71.62 | 72.62 | 71.12 | 72.35 | 2,232,308 | +0.59(+0.82%) |
Jun 05, 2017 | 72.43 | 72.47 | 71.42 | 71.76 | 2,024,216 | -0.74(-1.02%) |
Jun 02, 2017 | 72.81 | 73.06 | 72.14 | 72.50 | 2,847,792 | -0.11(-0.16%) |
Jun 01, 2017 | 72.34 | 73.22 | 71.68 | 72.61 | 3,139,638 | +0.99(+1.38%) |
May 31, 2017 | 70.56 | 71.78 | 70.16 | 71.63 | 2,745,836 | +1.12(+1.58%) |
May 30, 2017 | 70.96 | 71.23 | 70.51 | 70.51 | 1,517,367 | -0.73(-1.03%) |
May 26, 2017 | 70.73 | 71.64 | 70.34 | 71.25 | 1,237,009 | +0.71(+1.00%) |
May 25, 2017 | 70.64 | 71.65 | 69.92 | 70.54 | 1,388,911 | +0.10(+0.14%) |
May 24, 2017 | 70.37 | 70.49 | 69.88 | 70.44 | 1,532,070 | +0.09(+0.13%) |
May 23, 2017 | 70.89 | 71.13 | 70.26 | 70.35 | 1,412,395 | -0.57(-0.80%) |
May 22, 2017 | 70.35 | 71.21 | 70.13 | 70.92 | 2,124,517 | +0.98(+1.40%) |
May 19, 2017 | 69.71 | 70.29 | 69.41 | 69.94 | 2,099,539 | +0.63(+0.90%) |
May 18, 2017 | 69.13 | 69.63 | 68.01 | 69.32 | 3,024,693 | -0.06(-0.08%) |
May 17, 2017 | 70.89 | 70.92 | 69.26 | 69.37 | 2,980,705 | -1.51(-2.14%) |
May 16, 2017 | 71.07 | 71.34 | 70.46 | 70.89 | 2,830,186 | +0.29(+0.42%) |
May 15, 2017 | 70.79 | 71.19 | 70.49 | 70.59 | 2,357,099 | +0.01(+0.01%) |
May 12, 2017 | 70.68 | 71.07 | 70.26 | 70.59 | 2,733,344 | -0.15(-0.21%) |
May 11, 2017 | 71.31 | 71.56 | 70.48 | 70.73 | 3,286,997 | -0.72(-1.01%) |
May 10, 2017 | 71.95 | 72.10 | 71.08 | 71.46 | 2,041,600 | -0.42(-0.58%) |
May 09, 2017 | 71.35 | 72.24 | 71.07 | 71.87 | 2,410,452 | +0.70(+0.98%) |
May 08, 2017 | 71.15 | 71.85 | 70.79 | 71.17 | 3,069,824 | +0.00(+0.00%) |
May 05, 2017 | 71.58 | 71.70 | 70.67 | 71.17 | 3,848,080 | -0.29(-0.41%) |
May 04, 2017 | 70.52 | 72.70 | 70.43 | 71.46 | 5,462,723 | +0.85(+1.21%) |
May 03, 2017 | 68.70 | 71.70 | 68.19 | 70.61 | 14,589,074 | +6.95(+10.91%) |
May 02, 2017 | 64.96 | 65.25 | 62.68 | 63.67 | 3,621,457 | -1.26(-1.94%) |
May 01, 2017 | 65.26 | 65.65 | 64.75 | 64.92 | 1,657,880 | -0.32(-0.50%) |
Apr 28, 2017 | 64.96 | 65.32 | 64.23 | 65.25 | 1,988,414 | +0.36(+0.55%) |
Apr 27, 2017 | 65.18 | 65.24 | 64.31 | 64.89 | 2,117,463 | +0.58(+0.90%) |
Apr 26, 2017 | 64.31 | 65.24 | 63.36 | 64.31 | 2,684,693 | -0.14(-0.21%) |
Apr 25, 2017 | 65.27 | 65.52 | 64.21 | 64.45 | 2,520,684 | +0.14(+0.21%) |
Apr 24, 2017 | 63.19 | 64.71 | 63.12 | 64.31 | 3,227,397 | +2.15(+3.46%) |
Apr 21, 2017 | 62.98 | 63.08 | 62.16 | 62.16 | 1,887,955 | -1.05(-1.67%) |
Apr 20, 2017 | 61.77 | 63.39 | 61.77 | 63.22 | 2,821,062 | +2.05(+3.36%) |
Apr 19, 2017 | 60.91 | 61.56 | 60.67 | 61.17 | 1,775,187 | +0.83(+1.37%) |
Apr 18, 2017 | 60.22 | 60.48 | 59.62 | 60.34 | 1,496,495 | -0.29(-0.48%) |
Apr 17, 2017 | 59.90 | 60.63 | 59.84 | 60.63 | 1,662,477 | +0.78(+1.30%) |
Apr 13, 2017 | 60.26 | 60.69 | 59.84 | 59.85 | 1,418,152 | -0.43(-0.71%) |
Apr 12, 2017 | 60.79 | 60.97 | 60.13 | 60.28 | 3,465,049 | -0.51(-0.84%) |
Apr 11, 2017 | 61.27 | 61.56 | 60.14 | 60.79 | 2,355,779 | -0.50(-0.82%) |
Apr 10, 2017 | 60.98 | 61.85 | 60.96 | 61.30 | 1,354,104 | +0.32(+0.52%) |
Apr 07, 2017 | 60.92 | 61.14 | 60.14 | 60.98 | 1,894,701 | +0.02(+0.03%) |
Apr 06, 2017 | 60.87 | 61.41 | 60.54 | 60.96 | 2,580,640 | +0.02(+0.04%) |
Apr 05, 2017 | 62.20 | 63.14 | 60.92 | 60.94 | 3,093,874 | -0.72(-1.17%) |
Apr 04, 2017 | 63.11 | 63.30 | 61.57 | 61.66 | 3,742,868 | -1.84(-2.90%) |
Apr 03, 2017 | 65.52 | 65.59 | 62.35 | 63.50 | 2,997,848 | -1.82(-2.78%) |
Mar 31, 2017 | 65.60 | 65.86 | 65.19 | 65.32 | 2,140,991 | -0.41(-0.63%) |
Mar 30, 2017 | 65.26 | 65.77 | 65.00 | 65.74 | 1,232,502 | +0.41(+0.63%) |
Mar 29, 2017 | 65.39 | 65.74 | 64.92 | 65.32 | 962,020 | +0.09(+0.14%) |
Mar 28, 2017 | 64.51 | 65.83 | 64.29 | 65.23 | 1,557,956 | +0.75(+1.17%) |
Mar 27, 2017 | 63.43 | 64.54 | 62.81 | 64.48 | 1,907,486 | +0.45(+0.70%) |
Mar 24, 2017 | 63.95 | 64.58 | 63.69 | 64.03 | 1,947,454 | +0.24(+0.38%) |
Mar 23, 2017 | 63.71 | 64.14 | 63.32 | 63.79 | 1,849,701 | -0.11(-0.17%) |
Mar 22, 2017 | 63.49 | 64.24 | 62.60 | 63.89 | 3,653,119 | +0.46(+0.73%) |
Mar 21, 2017 | 66.14 | 66.34 | 63.32 | 63.43 | 2,945,182 | -2.40(-3.65%) |
Mar 20, 2017 | 66.45 | 66.55 | 65.59 | 65.83 | 2,042,673 | -0.59(-0.89%) |
Mar 17, 2017 | 66.94 | 66.94 | 65.54 | 66.42 | 2,688,775 | -0.34(-0.51%) |
Mar 16, 2017 | 67.54 | 67.55 | 66.08 | 66.77 | 2,684,524 | -0.02(-0.02%) |
Mar 15, 2017 | 65.77 | 67.16 | 65.77 | 66.78 | 3,452,048 | +1.05(+1.59%) |
Mar 14, 2017 | 64.68 | 66.38 | 64.40 | 65.74 | 3,391,817 | +0.65(+1.00%) |
Mar 13, 2017 | 64.00 | 65.28 | 63.76 | 65.09 | 5,053,888 | +2.52(+4.03%) |
Mar 10, 2017 | 62.49 | 63.10 | 62.25 | 62.56 | 1,674,907 | +0.65(+1.05%) |
Mar 09, 2017 | 62.16 | 62.30 | 61.65 | 61.91 | 1,261,407 | -0.28(-0.44%) |
Mar 08, 2017 | 61.77 | 62.38 | 61.48 | 62.19 | 1,363,068 | +0.54(+0.87%) |
Mar 07, 2017 | 61.90 | 61.90 | 61.13 | 61.65 | 1,538,367 | +0.04(+0.07%) |
Mar 06, 2017 | 62.13 | 62.33 | 61.14 | 61.61 | 1,917,147 | -1.02(-1.63%) |
Mar 03, 2017 | 62.71 | 62.98 | 62.21 | 62.64 | 1,548,770 | -0.17(-0.27%) |
Mar 02, 2017 | 62.11 | 63.17 | 61.71 | 62.81 | 2,364,047 | +0.50(+0.81%) |
Mar 01, 2017 | 62.59 | 63.40 | 62.23 | 62.30 | 2,981,037 | +0.52(+0.84%) |
Feb 28, 2017 | 62.55 | 62.76 | 61.50 | 61.78 | 2,389,295 | -0.87(-1.39%) |
Feb 27, 2017 | 62.08 | 62.86 | 61.81 | 62.65 | 2,170,091 | +0.41(+0.66%) |
Feb 24, 2017 | 61.21 | 62.46 | 60.58 | 62.24 | 3,307,173 | +0.58(+0.93%) |
Feb 23, 2017 | 61.72 | 62.52 | 61.51 | 61.66 | 2,539,424 | -0.13(-0.21%) |
Feb 22, 2017 | 61.20 | 62.08 | 61.01 | 61.79 | 2,841,587 | +0.24(+0.40%) |
Feb 21, 2017 | 61.30 | 62.17 | 61.21 | 61.55 | 1,754,417 | +0.31(+0.50%) |
Feb 17, 2017 | 61.24 | 61.24 | 61.24 | 0 | +0.19(+0.32%) | |
Feb 16, 2017 | 61.74 | 61.93 | 60.73 | 61.04 | 1,858,298 | -0.84(-1.35%) |
Feb 15, 2017 | 61.08 | 62.05 | 61.04 | 61.88 | 1,627,501 | +0.24(+0.38%) |
Feb 14, 2017 | 61.42 | 62.01 | 61.34 | 61.65 | 2,239,684 | -0.03(-0.05%) |
Feb 13, 2017 | 60.53 | 61.74 | 60.53 | 61.68 | 2,838,098 | +1.36(+2.26%) |
Feb 10, 2017 | 60.03 | 60.57 | 59.63 | 60.31 | 2,063,364 | +0.45(+0.76%) |
Feb 09, 2017 | 60.01 | 60.31 | 59.59 | 59.86 | 2,333,287 | -0.15(-0.24%) |
Feb 08, 2017 | 60.01 | 60.10 | 59.60 | 60.01 | 2,031,847 | -0.14(-0.23%) |
Feb 07, 2017 | 59.84 | 60.23 | 59.70 | 60.14 | 2,851,549 | +0.31(+0.52%) |
Feb 06, 2017 | 59.79 | 60.05 | 59.20 | 59.84 | 1,815,548 | -0.01(-0.01%) |
Feb 03, 2017 | 60.09 | 60.47 | 59.25 | 59.84 | 2,543,301 | +0.19(+0.31%) |
Feb 02, 2017 | 59.92 | 60.14 | 58.89 | 59.66 | 6,237,211 | +2.27(+3.96%) |
Feb 01, 2017 | 57.04 | 57.61 | 56.58 | 57.38 | 2,515,067 | +0.76(+1.34%) |
Jan 31, 2017 | 56.22 | 56.67 | 55.80 | 56.62 | 3,449,154 | +0.29(+0.52%) |
Jan 30, 2017 | 57.32 | 57.36 | 56.05 | 56.33 | 2,865,998 | -1.04(-1.82%) |
Jan 27, 2017 | 58.21 | 58.60 | 57.04 | 57.38 | 2,952,244 | -0.70(-1.21%) |
Jan 26, 2017 | 58.85 | 59.72 | 57.85 | 58.08 | 2,559,222 | -1.22(-2.06%) |
Jan 25, 2017 | 58.34 | 59.39 | 58.11 | 59.30 | 2,437,372 | +1.55(+2.69%) |
Jan 24, 2017 | 57.17 | 58.00 | 56.83 | 57.75 | 3,165,139 | +1.12(+1.97%) |
Jan 23, 2017 | 56.93 | 56.95 | 56.20 | 56.63 | 2,250,061 | -0.48(-0.83%) |
Jan 20, 2017 | 58.08 | 58.23 | 56.81 | 57.11 | 2,572,752 | -1.09(-1.87%) |
Jan 19, 2017 | 58.19 | 58.69 | 57.89 | 58.20 | 2,306,816 | +0.41(+0.71%) |
Jan 18, 2017 | 57.93 | 58.35 | 57.13 | 57.79 | 2,181,356 | -0.15(-0.27%) |
Jan 17, 2017 | 57.79 | 58.69 | 57.76 | 57.94 | 2,426,627 | +0.05(+0.08%) |
Jan 13, 2017 | 57.89 | 57.89 | 57.89 | 0 | +0.46(+0.80%) | |
Jan 12, 2017 | 57.82 | 57.98 | 56.47 | 57.43 | 2,044,652 | -0.39(-0.67%) |
Jan 11, 2017 | 56.54 | 57.83 | 56.43 | 57.82 | 3,818,126 | +0.86(+1.52%) |
Jan 10, 2017 | 55.42 | 57.34 | 55.18 | 56.96 | 3,371,606 | +1.95(+3.54%) |
Jan 09, 2017 | 55.97 | 56.08 | 54.97 | 55.01 | 3,136,070 | -0.90(-1.60%) |
Jan 06, 2017 | 56.52 | 56.52 | 55.86 | 55.91 | 1,762,645 | -0.36(-0.63%) |
Jan 05, 2017 | 56.53 | 56.55 | 55.72 | 56.26 | 2,461,472 | -0.35(-0.61%) |
Jan 04, 2017 | 54.72 | 56.75 | 54.69 | 56.61 | 3,064,046 | +2.02(+3.70%) |
Jan 03, 2017 | 54.83 | 55.48 | 53.84 | 54.59 | 2,554,138 | +0.15(+0.28%) |
Dec 30, 2016 | 54.43 | 54.43 | 54.43 | 0 | -0.01(-0.01%) | |
Dec 29, 2016 | 54.39 | 54.90 | 54.20 | 54.44 | 998,395 | +0.04(+0.07%) |
Dec 28, 2016 | 55.53 | 55.68 | 54.36 | 54.40 | 1,267,504 | -0.61(-1.10%) |
Dec 27, 2016 | 54.68 | 55.39 | 54.68 | 55.01 | 1,406,178 | +0.21(+0.38%) |
Dec 23, 2016 | 54.80 | 54.80 | 54.80 | 0 | +0.44(+0.82%) | |
Dec 22, 2016 | 55.42 | 55.59 | 54.31 | 54.35 | 1,813,066 | -1.57(-2.80%) |
Dec 21, 2016 | 54.85 | 56.22 | 54.57 | 55.92 | 2,606,169 | +1.54(+2.84%) |
Dec 20, 2016 | 55.15 | 55.29 | 54.24 | 54.38 | 2,367,774 | -0.32(-0.59%) |
Dec 19, 2016 | 54.81 | 55.07 | 54.23 | 54.70 | 2,660,544 | -0.34(-0.62%) |
Dec 16, 2016 | 56.14 | 56.41 | 54.94 | 55.04 | 3,463,866 | -0.77(-1.38%) |
Dec 15, 2016 | 55.53 | 56.65 | 55.36 | 55.81 | 1,674,047 | +0.20(+0.36%) |
Dec 14, 2016 | 55.57 | 56.96 | 55.39 | 55.61 | 3,472,950 | -1.00(-1.77%) |
Dec 13, 2016 | 56.26 | 57.18 | 55.67 | 56.61 | 2,117,235 | +0.53(+0.95%) |
Dec 12, 2016 | 57.80 | 57.80 | 56.00 | 56.08 | 2,230,279 | -1.73(-2.99%) |
Dec 09, 2016 | 57.48 | 57.87 | 56.96 | 57.80 | 1,732,908 | +0.14(+0.24%) |
Dec 08, 2016 | 56.87 | 58.15 | 56.44 | 57.67 | 3,298,591 | +0.80(+1.41%) |
Dec 07, 2016 | 53.51 | 57.63 | 53.14 | 56.87 | 6,619,220 | +3.62(+6.80%) |
Dec 06, 2016 | 51.48 | 53.31 | 51.34 | 53.25 | 2,669,206 | +1.72(+3.34%) |
Dec 05, 2016 | 52.10 | 52.45 | 51.29 | 51.52 | 3,723,990 | +0.02(+0.05%) |
Dec 02, 2016 | 52.96 | 53.24 | 51.41 | 51.50 | 2,886,643 | -1.54(-2.91%) |
Dec 01, 2016 | 52.24 | 53.20 | 51.81 | 53.04 | 3,143,111 | +1.32(+2.55%) |
Nov 30, 2016 | 51.93 | 53.31 | 51.65 | 51.73 | 4,668,914 | +0.45(+0.88%) |
Nov 29, 2016 | 50.79 | 51.91 | 49.28 | 51.27 | 7,584,810 | -2.33(-4.34%) |
Nov 28, 2016 | 54.56 | 54.89 | 53.57 | 53.60 | 2,256,456 | -0.97(-1.78%) |
Nov 25, 2016 | 54.53 | 55.08 | 54.41 | 54.57 | 661,552 | +0.37(+0.69%) |
Nov 23, 2016 | 54.20 | 54.20 | 54.20 | 0 | +0.06(+0.12%) | |
Nov 22, 2016 | 54.83 | 54.86 | 51.32 | 54.14 | 4,322,798 | -1.37(-2.46%) |
Nov 21, 2016 | 55.44 | 56.00 | 55.17 | 55.50 | 2,247,175 | +0.39(+0.70%) |
Nov 18, 2016 | 55.12 | 55.78 | 55.04 | 55.11 | 2,558,223 | +0.11(+0.21%) |
Nov 17, 2016 | 53.72 | 55.07 | 52.94 | 55.00 | 2,467,665 | +1.22(+2.27%) |
Nov 16, 2016 | 53.76 | 53.83 | 52.83 | 53.78 | 3,277,947 | -0.19(-0.34%) |
Nov 15, 2016 | 53.85 | 54.59 | 53.61 | 53.97 | 3,378,083 | +0.17(+0.32%) |
Nov 14, 2016 | 53.09 | 54.41 | 53.09 | 53.80 | 4,442,934 | +1.08(+2.04%) |
Nov 11, 2016 | 53.34 | 53.72 | 52.59 | 52.72 | 5,793,807 | -1.00(-1.87%) |
Nov 10, 2016 | 53.14 | 54.93 | 53.13 | 53.72 | 5,225,862 | +0.72(+1.36%) |
Nov 09, 2016 | 53.75 | 53.75 | 51.37 | 53.00 | 9,447,163 | -3.66(-6.46%) |
Nov 08, 2016 | 55.61 | 56.87 | 55.04 | 56.67 | 3,359,362 | +0.78(+1.39%) |
Nov 07, 2016 | 54.71 | 55.90 | 54.71 | 55.89 | 2,971,089 | +2.17(+4.03%) |
Nov 04, 2016 | 53.22 | 54.26 | 52.67 | 53.72 | 2,401,678 | +0.34(+0.63%) |
Nov 03, 2016 | 53.67 | 54.79 | 53.30 | 53.39 | 2,624,522 | -0.30(-0.55%) |
Nov 02, 2016 | 52.52 | 54.70 | 51.90 | 53.68 | 4,471,356 | +1.22(+2.32%) |
Nov 01, 2016 | 52.56 | 53.26 | 52.15 | 52.47 | 4,150,806 | +0.10(+0.20%) |
Oct 31, 2016 | 52.24 | 52.87 | 51.84 | 52.36 | 2,626,766 | +0.29(+0.56%) |
Oct 28, 2016 | 51.90 | 52.63 | 51.74 | 52.07 | 2,128,128 | +0.21(+0.40%) |
Oct 27, 2016 | 51.80 | 51.91 | 50.73 | 51.86 | 2,587,315 | +0.14(+0.28%) |
Oct 26, 2016 | 50.75 | 52.58 | 50.44 | 51.72 | 3,697,300 | +0.84(+1.64%) |
Oct 25, 2016 | 51.53 | 51.61 | 50.27 | 50.88 | 2,603,739 | -0.80(-1.56%) |
Oct 24, 2016 | 52.09 | 52.25 | 51.66 | 51.69 | 1,962,910 | +0.25(+0.49%) |
Oct 21, 2016 | 51.34 | 51.57 | 50.76 | 51.44 | 3,316,192 | -0.40(-0.78%) |
Oct 20, 2016 | 52.41 | 52.41 | 51.45 | 51.84 | 2,105,377 | -0.57(-1.09%) |
Oct 19, 2016 | 51.83 | 52.74 | 51.66 | 52.41 | 3,397,444 | +0.82(+1.59%) |
Oct 18, 2016 | 53.99 | 53.99 | 51.50 | 51.59 | 4,264,331 | -1.86(-3.48%) |
Oct 17, 2016 | 53.06 | 53.79 | 53.00 | 53.45 | 3,587,283 | +0.35(+0.65%) |
Oct 14, 2016 | 53.50 | 54.19 | 52.96 | 53.10 | 2,937,817 | +0.06(+0.12%) |
Oct 13, 2016 | 53.77 | 53.96 | 52.15 | 53.04 | 3,121,124 | -1.42(-2.60%) |
Oct 12, 2016 | 54.71 | 54.81 | 54.36 | 54.46 | 1,383,450 | -0.10(-0.19%) |
Oct 11, 2016 | 56.11 | 56.24 | 54.33 | 54.56 | 2,091,966 | -1.74(-3.09%) |
Oct 10, 2016 | 56.79 | 57.26 | 56.26 | 56.30 | 1,092,613 | -0.13(-0.23%) |
Oct 07, 2016 | 57.16 | 57.22 | 56.08 | 56.43 | 1,608,301 | -0.73(-1.28%) |
Oct 06, 2016 | 57.59 | 57.59 | 56.56 | 57.16 | 1,562,946 | -0.60(-1.03%) |
Oct 05, 2016 | 57.12 | 57.89 | 56.97 | 57.75 | 1,908,179 | +0.85(+1.50%) |
Oct 04, 2016 | 57.47 | 57.67 | 56.57 | 56.90 | 1,659,581 | -0.41(-0.72%) |
Oct 03, 2016 | 57.26 | 57.85 | 57.18 | 57.31 | 1,925,450 | -0.08(-0.14%) |
Sep 30, 2016 | 56.37 | 57.81 | 55.83 | 57.39 | 3,030,741 | +1.32(+2.35%) |
Sep 29, 2016 | 56.56 | 57.15 | 55.90 | 56.07 | 2,163,427 | -0.76(-1.35%) |
Sep 28, 2016 | 55.28 | 56.89 | 55.16 | 56.84 | 3,242,972 | +1.79(+3.26%) |
Sep 27, 2016 | 55.12 | 55.36 | 54.60 | 55.04 | 3,451,665 | -0.29(-0.52%) |
Sep 26, 2016 | 55.63 | 55.79 | 55.26 | 55.33 | 2,410,342 | -0.60(-1.08%) |
Sep 23, 2016 | 56.27 | 56.39 | 55.86 | 55.94 | 1,352,660 | -0.58(-1.03%) |
Sep 22, 2016 | 56.65 | 57.03 | 56.40 | 56.52 | 2,225,810 | +0.57(+1.02%) |
Sep 21, 2016 | 55.86 | 56.17 | 55.23 | 55.94 | 2,384,243 | +0.54(+0.97%) |
Sep 20, 2016 | 56.23 | 56.33 | 55.09 | 55.41 | 2,118,774 | -0.58(-1.03%) |
Sep 19, 2016 | 56.66 | 57.14 | 55.92 | 55.98 | 1,833,345 | -0.16(-0.29%) |
Sep 16, 2016 | 55.24 | 56.31 | 54.83 | 56.15 | 3,385,613 | +0.53(+0.95%) |
Sep 15, 2016 | 55.38 | 55.78 | 54.82 | 55.61 | 2,145,841 | +0.54(+0.98%) |
Sep 14, 2016 | 54.55 | 55.52 | 54.46 | 55.08 | 3,891,423 | +0.21(+0.38%) |
Sep 13, 2016 | 54.83 | 55.38 | 54.19 | 54.87 | 2,725,106 | -0.68(-1.22%) |
Sep 12, 2016 | 54.00 | 55.80 | 53.72 | 55.54 | 5,158,080 | +0.81(+1.49%) |
Sep 09, 2016 | 56.27 | 56.72 | 54.68 | 54.73 | 5,743,997 | -2.14(-3.76%) |
Sep 08, 2016 | 56.35 | 56.97 | 56.30 | 56.87 | 2,013,802 | +0.31(+0.54%) |
Sep 07, 2016 | 56.72 | 56.93 | 56.22 | 56.56 | 2,031,418 | -0.14(-0.26%) |
Sep 06, 2016 | 57.05 | 57.15 | 56.19 | 56.71 | 2,846,681 | +0.24(+0.43%) |
Sep 02, 2016 | 56.94 | 56.47 | 56.47 | 56.47 | 2,474,027 | -0.10(-0.18%) |