Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 77.44 | 77.74 | 77.24 | 77.63 | 3,322,674 | +0.37(+0.48%) |
Aug 30, 2017 | 77.92 | 78.18 | 77.20 | 77.26 | 2,841,279 | -0.64(-0.83%) |
Aug 29, 2017 | 77.20 | 78.15 | 77.07 | 77.91 | 2,129,184 | +0.46(+0.60%) |
Aug 28, 2017 | 77.21 | 77.73 | 76.73 | 77.44 | 3,633,232 | -1.17(-1.49%) |
Aug 25, 2017 | 78.44 | 78.84 | 78.14 | 78.62 | 3,023,570 | +0.41(+0.52%) |
Aug 24, 2017 | 79.70 | 79.87 | 78.09 | 78.21 | 3,700,429 | -1.40(-1.76%) |
Aug 23, 2017 | 79.78 | 80.18 | 79.59 | 79.61 | 1,945,036 | -0.50(-0.63%) |
Aug 22, 2017 | 79.55 | 80.15 | 79.39 | 80.11 | 1,935,362 | +0.90(+1.13%) |
Aug 21, 2017 | 79.42 | 79.42 | 78.84 | 79.21 | 2,536,355 | -0.17(-0.22%) |
Aug 18, 2017 | 79.55 | 79.74 | 79.07 | 79.38 | 3,037,874 | -0.35(-0.44%) |
Aug 17, 2017 | 80.64 | 80.73 | 79.60 | 79.73 | 2,329,013 | -0.90(-1.11%) |
Aug 16, 2017 | 80.87 | 81.37 | 80.56 | 80.63 | 2,413,891 | +0.00(+0.00%) |
Aug 15, 2017 | 80.98 | 81.00 | 80.40 | 80.63 | 1,707,237 | -0.03(-0.04%) |
Aug 14, 2017 | 80.97 | 81.02 | 80.61 | 80.67 | 1,365,475 | +0.40(+0.50%) |
Aug 11, 2017 | 80.38 | 80.69 | 80.23 | 80.26 | 1,300,871 | -0.18(-0.22%) |
Aug 10, 2017 | 80.49 | 80.90 | 80.43 | 80.44 | 1,707,861 | -0.46(-0.57%) |
Aug 09, 2017 | 80.40 | 80.90 | 80.27 | 80.90 | 1,812,725 | +0.42(+0.52%) |
Aug 08, 2017 | 80.29 | 80.59 | 80.17 | 80.49 | 1,883,517 | -0.03(-0.03%) |
Aug 07, 2017 | 80.49 | 80.81 | 80.38 | 80.51 | 1,951,483 | +0.02(+0.02%) |
Aug 04, 2017 | 80.38 | 80.73 | 80.28 | 80.49 | 1,739,793 | +0.25(+0.31%) |
Aug 03, 2017 | 80.22 | 80.31 | 79.53 | 80.25 | 2,404,044 | -0.20(-0.24%) |
Aug 02, 2017 | 79.57 | 80.57 | 79.06 | 80.44 | 3,971,501 | +2.70(+3.47%) |
Aug 01, 2017 | 77.89 | 78.11 | 77.60 | 77.74 | 3,301,123 | +0.00(+0.00%) |
Jul 31, 2017 | 77.39 | 77.96 | 77.38 | 77.74 | 1,438,334 | +0.43(+0.55%) |
Jul 28, 2017 | 76.72 | 77.38 | 76.48 | 77.32 | 1,473,005 | +0.70(+0.91%) |
Jul 27, 2017 | 76.35 | 76.76 | 76.08 | 76.62 | 2,399,740 | +0.24(+0.31%) |
Jul 26, 2017 | 77.06 | 77.14 | 76.24 | 76.38 | 1,643,243 | -0.69(-0.90%) |
Jul 25, 2017 | 77.12 | 77.43 | 76.80 | 77.07 | 1,472,942 | +0.38(+0.49%) |
Jul 24, 2017 | 76.10 | 76.81 | 76.05 | 76.69 | 1,431,042 | +0.52(+0.68%) |
Jul 21, 2017 | 76.04 | 76.30 | 75.68 | 76.17 | 2,221,123 | -0.05(-0.07%) |
Jul 20, 2017 | 76.04 | 76.51 | 75.58 | 76.22 | 1,544,567 | -0.03(-0.03%) |
Jul 19, 2017 | 76.08 | 76.25 | 75.80 | 76.25 | 1,414,869 | +0.32(+0.42%) |
Jul 18, 2017 | 75.17 | 76.09 | 75.17 | 75.93 | 2,564,737 | +0.33(+0.44%) |
Jul 17, 2017 | 75.81 | 75.89 | 75.44 | 75.60 | 1,685,797 | -0.48(-0.63%) |
Jul 14, 2017 | 75.41 | 76.32 | 75.11 | 76.08 | 1,259,045 | +0.38(+0.51%) |
Jul 13, 2017 | 75.23 | 75.97 | 75.13 | 75.69 | 1,488,780 | +0.34(+0.45%) |
Jul 12, 2017 | 75.19 | 75.51 | 75.10 | 75.35 | 1,138,074 | +0.22(+0.30%) |
Jul 11, 2017 | 75.80 | 75.93 | 74.96 | 75.13 | 2,293,315 | -0.78(-1.02%) |
Jul 10, 2017 | 75.89 | 76.19 | 75.89 | 75.91 | 1,691,484 | -0.29(-0.38%) |
Jul 07, 2017 | 75.86 | 76.28 | 75.64 | 76.20 | 1,307,763 | +0.40(+0.53%) |
Jul 06, 2017 | 75.98 | 76.27 | 75.63 | 75.80 | 1,697,898 | -0.08(-0.10%) |
Jul 05, 2017 | 75.87 | 75.98 | 75.41 | 75.87 | 1,218,344 | +0.15(+0.20%) |
Jul 03, 2017 | 75.91 | 76.77 | 75.72 | 75.72 | 1,179,372 | +0.16(+0.21%) |
Jun 30, 2017 | 75.56 | 75.86 | 75.28 | 75.56 | 1,765,154 | +0.26(+0.35%) |
Jun 29, 2017 | 76.23 | 76.23 | 75.01 | 75.29 | 1,929,207 | -0.38(-0.51%) |
Jun 28, 2017 | 75.76 | 76.00 | 75.50 | 75.68 | 1,609,727 | +0.35(+0.47%) |
Jun 27, 2017 | 75.65 | 75.77 | 75.21 | 75.33 | 2,144,345 | -0.21(-0.28%) |
Jun 26, 2017 | 75.45 | 75.85 | 75.33 | 75.54 | 2,084,909 | +0.29(+0.39%) |
Jun 23, 2017 | 75.80 | 75.89 | 75.17 | 75.25 | 4,646,796 | -0.20(-0.26%) |
Jun 22, 2017 | 76.04 | 76.23 | 75.36 | 75.45 | 2,050,058 | -0.79(-1.04%) |
Jun 21, 2017 | 76.39 | 76.49 | 76.06 | 76.24 | 1,927,180 | -0.02(-0.02%) |
Jun 20, 2017 | 76.39 | 76.60 | 76.19 | 76.26 | 1,350,305 | -0.13(-0.17%) |
Jun 19, 2017 | 76.92 | 77.05 | 76.10 | 76.39 | 3,820,939 | -0.35(-0.46%) |
Jun 16, 2017 | 77.21 | 77.52 | 76.50 | 76.74 | 3,141,842 | +0.03(+0.03%) |
Jun 15, 2017 | 75.78 | 76.80 | 75.61 | 76.71 | 2,533,154 | +0.83(+1.09%) |
Jun 14, 2017 | 75.12 | 75.94 | 75.04 | 75.88 | 1,759,172 | +0.73(+0.97%) |
Jun 13, 2017 | 75.13 | 75.34 | 75.00 | 75.16 | 3,004,568 | +0.04(+0.06%) |
Jun 12, 2017 | 74.64 | 75.27 | 74.61 | 75.11 | 2,895,285 | +0.47(+0.63%) |
Jun 09, 2017 | 74.04 | 74.69 | 73.94 | 74.64 | 1,333,211 | +0.69(+0.94%) |
Jun 08, 2017 | 74.06 | 73.34 | 73.95 | 1,954,698 | +0.59(+0.80%) | |
Jun 07, 2017 | 73.55 | 73.58 | 73.10 | 73.36 | 1,665,101 | +0.04(+0.06%) |
Jun 06, 2017 | 73.73 | 73.92 | 73.28 | 73.32 | 1,456,070 | -0.67(-0.91%) |
Jun 05, 2017 | 74.04 | 74.28 | 73.88 | 73.99 | 1,139,913 | -0.05(-0.07%) |
Jun 02, 2017 | 74.15 | 74.15 | 73.83 | 74.04 | 1,353,344 | -0.23(-0.31%) |
Jun 01, 2017 | 73.49 | 74.28 | 73.38 | 74.28 | 2,010,825 | +0.83(+1.13%) |
May 31, 2017 | 73.28 | 73.50 | 73.10 | 73.45 | 3,075,828 | +0.29(+0.40%) |
May 30, 2017 | 73.26 | 73.51 | 73.15 | 73.16 | 1,333,423 | -0.43(-0.58%) |
May 26, 2017 | 73.19 | 73.69 | 73.12 | 73.58 | 1,273,743 | +0.19(+0.25%) |
May 25, 2017 | 73.11 | 73.48 | 73.00 | 73.40 | 1,986,174 | +0.40(+0.55%) |
May 24, 2017 | 72.77 | 73.06 | 72.65 | 73.00 | 1,118,592 | +0.35(+0.48%) |
May 23, 2017 | 72.04 | 72.73 | 71.92 | 72.65 | 1,515,350 | +0.52(+0.72%) |
May 22, 2017 | 71.95 | 72.20 | 71.67 | 72.13 | 2,451,569 | +0.56(+0.78%) |
May 19, 2017 | 72.12 | 72.14 | 71.51 | 71.57 | 3,157,310 | -0.50(-0.70%) |
May 18, 2017 | 71.74 | 72.56 | 71.12 | 72.07 | 2,555,517 | +0.31(+0.43%) |
May 17, 2017 | 71.74 | 72.06 | 70.70 | 71.76 | 2,650,736 | +0.03(+0.04%) |
May 16, 2017 | 71.87 | 72.12 | 71.63 | 71.74 | 1,833,437 | -0.17(-0.24%) |
May 15, 2017 | 71.51 | 72.01 | 71.51 | 71.91 | 1,450,672 | +0.34(+0.48%) |
May 12, 2017 | 71.29 | 71.97 | 71.06 | 71.57 | 2,176,292 | +0.19(+0.26%) |
May 11, 2017 | 71.43 | 71.66 | 70.77 | 71.38 | 3,473,351 | -0.32(-0.45%) |
May 10, 2017 | 71.63 | 71.99 | 71.52 | 71.70 | 2,011,231 | +0.10(+0.14%) |
May 09, 2017 | 72.22 | 72.29 | 71.53 | 71.60 | 2,113,955 | -0.51(-0.71%) |
May 08, 2017 | 72.70 | 72.72 | 71.99 | 72.11 | 2,302,950 | -0.58(-0.80%) |
May 05, 2017 | 72.93 | 73.05 | 72.51 | 72.69 | 1,936,702 | -0.10(-0.14%) |
May 04, 2017 | 72.40 | 73.18 | 72.40 | 72.79 | 3,512,136 | +0.54(+0.75%) |
May 03, 2017 | 71.01 | 72.31 | 71.01 | 72.25 | 4,729,142 | +2.64(+3.79%) |
May 02, 2017 | 69.29 | 69.65 | 69.28 | 69.61 | 2,294,296 | +0.28(+0.40%) |
May 01, 2017 | 69.32 | 69.63 | 69.06 | 69.33 | 1,577,509 | +0.18(+0.26%) |
Apr 28, 2017 | 69.62 | 69.70 | 69.13 | 69.15 | 1,244,446 | -0.59(-0.84%) |
Apr 27, 2017 | 69.61 | 69.95 | 69.40 | 69.74 | 1,367,468 | +0.15(+0.22%) |
Apr 26, 2017 | 69.03 | 70.19 | 68.86 | 69.58 | 3,386,406 | +0.49(+0.71%) |
Apr 25, 2017 | 68.69 | 69.23 | 68.69 | 69.09 | 1,995,141 | +0.27(+0.40%) |
Apr 24, 2017 | 68.78 | 68.89 | 68.37 | 68.82 | 2,254,613 | +1.00(+1.47%) |
Apr 21, 2017 | 68.13 | 68.21 | 67.66 | 67.82 | 2,091,097 | -0.36(-0.52%) |
Apr 20, 2017 | 67.71 | 68.40 | 67.28 | 68.18 | 2,534,209 | +0.34(+0.50%) |
Apr 19, 2017 | 68.30 | 68.56 | 67.70 | 67.84 | 2,684,084 | -0.48(-0.70%) |
Apr 18, 2017 | 68.73 | 69.00 | 68.16 | 68.32 | 2,923,203 | -1.01(-1.46%) |
Apr 17, 2017 | 68.73 | 69.44 | 68.57 | 69.33 | 1,935,710 | +0.78(+1.14%) |
Apr 13, 2017 | 68.82 | 69.13 | 68.55 | 68.55 | 1,459,261 | -0.33(-0.48%) |
Apr 12, 2017 | 68.55 | 69.01 | 68.14 | 68.88 | 2,426,088 | -0.17(-0.25%) |
Apr 11, 2017 | 69.02 | 69.15 | 68.64 | 69.05 | 1,835,197 | -0.16(-0.23%) |
Apr 10, 2017 | 68.91 | 69.47 | 68.90 | 69.21 | 1,483,218 | +0.21(+0.31%) |
Apr 07, 2017 | 69.21 | 69.32 | 68.86 | 69.00 | 1,444,419 | -0.28(-0.41%) |
Apr 06, 2017 | 69.29 | 69.41 | 68.95 | 69.28 | 1,897,571 | +0.02(+0.02%) |
Apr 05, 2017 | 69.59 | 69.90 | 69.15 | 69.26 | 1,851,667 | -0.18(-0.26%) |
Apr 04, 2017 | 69.30 | 69.58 | 69.24 | 69.44 | 1,965,871 | +0.26(+0.38%) |
Apr 03, 2017 | 69.36 | 69.54 | 68.97 | 69.18 | 2,104,363 | -0.14(-0.21%) |
Mar 31, 2017 | 69.29 | 69.58 | 69.07 | 69.32 | 1,819,898 | -0.13(-0.18%) |
Mar 30, 2017 | 69.16 | 69.61 | 69.04 | 69.45 | 1,362,833 | +0.21(+0.31%) |
Mar 29, 2017 | 69.70 | 69.82 | 69.15 | 69.24 | 1,198,189 | -0.43(-0.61%) |
Mar 28, 2017 | 68.74 | 69.84 | 68.67 | 69.66 | 1,433,005 | +0.68(+0.99%) |
Mar 27, 2017 | 68.37 | 69.18 | 68.11 | 68.98 | 1,678,878 | +0.09(+0.12%) |
Mar 24, 2017 | 69.13 | 69.34 | 68.59 | 68.90 | 1,609,193 | -0.23(-0.33%) |
Mar 23, 2017 | 69.33 | 69.69 | 69.04 | 69.13 | 1,740,605 | -0.10(-0.15%) |
Mar 22, 2017 | 69.41 | 69.60 | 69.18 | 69.23 | 1,962,903 | -0.26(-0.38%) |
Mar 21, 2017 | 70.15 | 70.35 | 69.41 | 69.49 | 2,561,924 | -0.58(-0.83%) |
Mar 20, 2017 | 70.48 | 70.66 | 70.01 | 70.07 | 1,557,587 | -0.41(-0.58%) |
Mar 17, 2017 | 70.52 | 70.68 | 70.27 | 70.48 | 2,722,894 | -0.03(-0.05%) |
Mar 16, 2017 | 70.23 | 70.61 | 70.15 | 70.51 | 2,096,696 | +0.23(+0.33%) |
Mar 15, 2017 | 69.79 | 70.39 | 69.79 | 70.28 | 1,667,897 | +0.37(+0.54%) |
Mar 14, 2017 | 69.80 | 70.01 | 69.61 | 69.91 | 1,689,436 | +0.07(+0.10%) |
Mar 13, 2017 | 69.64 | 69.87 | 69.52 | 69.84 | 1,477,317 | +0.04(+0.06%) |
Mar 10, 2017 | 69.60 | 69.84 | 69.39 | 69.80 | 1,834,597 | +0.41(+0.59%) |
Mar 09, 2017 | 69.18 | 69.44 | 68.96 | 69.39 | 2,008,742 | +0.37(+0.54%) |
Mar 08, 2017 | 69.64 | 69.73 | 68.85 | 69.01 | 1,953,007 | -0.28(-0.41%) |
Mar 07, 2017 | 69.18 | 69.50 | 69.02 | 69.30 | 1,906,553 | +0.10(+0.15%) |
Mar 06, 2017 | 69.32 | 69.54 | 69.02 | 69.19 | 1,947,924 | -0.44(-0.64%) |
Mar 03, 2017 | 69.61 | 69.75 | 69.24 | 69.64 | 2,740,760 | +0.09(+0.13%) |
Mar 02, 2017 | 70.51 | 70.65 | 69.53 | 69.54 | 3,089,589 | -0.80(-1.14%) |
Mar 01, 2017 | 70.20 | 70.46 | 69.84 | 70.34 | 3,199,035 | +0.45(+0.65%) |
Feb 28, 2017 | 69.15 | 70.00 | 68.90 | 69.89 | 2,997,793 | +0.70(+1.01%) |
Feb 27, 2017 | 68.85 | 69.34 | 68.77 | 69.19 | 2,472,416 | +0.37(+0.53%) |
Feb 24, 2017 | 68.21 | 68.83 | 67.96 | 68.83 | 2,319,765 | +0.62(+0.91%) |
Feb 23, 2017 | 68.08 | 68.50 | 68.00 | 68.21 | 3,767,783 | -0.03(-0.04%) |
Feb 22, 2017 | 67.85 | 68.40 | 67.79 | 68.23 | 2,879,859 | -0.03(-0.05%) |
Feb 21, 2017 | 68.21 | 68.42 | 68.00 | 68.27 | 2,877,727 | +0.15(+0.22%) |
Feb 17, 2017 | 68.11 | 68.11 | 68.11 | 0 | -0.30(-0.45%) | |
Feb 16, 2017 | 68.27 | 68.44 | 68.08 | 68.42 | 2,100,983 | +0.08(+0.11%) |
Feb 15, 2017 | 67.74 | 68.35 | 67.39 | 68.34 | 2,149,660 | +0.77(+1.14%) |
Feb 14, 2017 | 67.50 | 67.59 | 66.98 | 67.57 | 2,123,417 | +0.16(+0.24%) |
Feb 13, 2017 | 66.85 | 67.44 | 66.73 | 67.41 | 1,685,811 | +0.62(+0.93%) |
Feb 10, 2017 | 66.51 | 67.16 | 66.16 | 66.79 | 1,933,745 | +0.45(+0.68%) |
Feb 09, 2017 | 66.04 | 66.37 | 65.82 | 66.34 | 2,258,799 | +0.30(+0.46%) |
Feb 08, 2017 | 66.13 | 66.21 | 65.88 | 66.04 | 1,767,477 | -0.11(-0.17%) |
Feb 07, 2017 | 66.47 | 66.62 | 66.11 | 66.15 | 2,084,326 | +0.03(+0.05%) |
Feb 06, 2017 | 65.56 | 66.24 | 65.17 | 66.11 | 2,773,297 | +0.51(+0.77%) |
Feb 03, 2017 | 65.98 | 66.05 | 65.45 | 65.61 | 2,492,180 | +0.07(+0.10%) |
Feb 02, 2017 | 64.98 | 66.15 | 64.68 | 65.54 | 4,585,953 | +1.83(+2.87%) |
Feb 01, 2017 | 63.99 | 64.33 | 63.51 | 63.71 | 2,848,078 | +0.03(+0.04%) |
Jan 31, 2017 | 63.74 | 64.00 | 63.29 | 63.68 | 2,411,430 | -0.34(-0.53%) |
Jan 30, 2017 | 63.92 | 64.07 | 63.61 | 64.02 | 2,064,402 | +0.02(+0.03%) |
Jan 27, 2017 | 63.75 | 64.19 | 63.69 | 64.01 | 1,506,295 | -0.19(-0.29%) |
Jan 26, 2017 | 63.86 | 64.23 | 63.68 | 64.19 | 1,860,082 | +0.36(+0.56%) |
Jan 25, 2017 | 63.31 | 63.96 | 63.29 | 63.84 | 2,089,230 | +0.78(+1.24%) |
Jan 24, 2017 | 62.86 | 63.22 | 62.63 | 63.06 | 1,270,130 | +0.27(+0.43%) |
Jan 23, 2017 | 63.16 | 63.21 | 62.63 | 62.79 | 1,455,811 | -0.33(-0.52%) |
Jan 20, 2017 | 62.97 | 63.47 | 62.97 | 63.12 | 1,805,027 | +0.27(+0.43%) |
Jan 19, 2017 | 63.22 | 63.32 | 62.58 | 62.85 | 1,514,173 | -0.25(-0.40%) |
Jan 18, 2017 | 62.66 | 63.36 | 62.59 | 63.10 | 2,120,741 | +0.57(+0.91%) |
Jan 17, 2017 | 62.33 | 62.57 | 62.14 | 62.53 | 1,394,359 | -0.03(-0.05%) |
Jan 13, 2017 | 62.57 | 62.57 | 62.57 | 0 | +0.18(+0.28%) | |
Jan 12, 2017 | 62.29 | 62.48 | 61.92 | 62.39 | 1,311,482 | -0.22(-0.35%) |
Jan 11, 2017 | 62.61 | 62.88 | 62.31 | 62.61 | 2,053,143 | +0.16(+0.26%) |
Jan 10, 2017 | 62.05 | 62.91 | 62.03 | 62.45 | 2,775,331 | +0.56(+0.90%) |
Jan 09, 2017 | 62.62 | 62.70 | 61.85 | 61.89 | 2,128,377 | -0.90(-1.43%) |
Jan 06, 2017 | 62.39 | 63.05 | 62.22 | 62.79 | 1,906,979 | +0.10(+0.16%) |
Jan 05, 2017 | 62.81 | 63.03 | 62.49 | 62.69 | 2,056,973 | -0.29(-0.46%) |
Jan 04, 2017 | 62.98 | 63.46 | 62.84 | 62.97 | 2,300,990 | +0.17(+0.27%) |
Jan 03, 2017 | 62.66 | 63.13 | 62.27 | 62.80 | 2,385,657 | +0.04(+0.07%) |
Dec 30, 2016 | 62.76 | 62.76 | 62.76 | 0 | -0.14(-0.22%) | |
Dec 29, 2016 | 62.98 | 63.14 | 62.83 | 62.90 | 1,405,448 | -0.06(-0.09%) |
Dec 28, 2016 | 63.22 | 63.25 | 62.84 | 62.96 | 1,918,712 | -0.14(-0.21%) |
Dec 27, 2016 | 63.15 | 63.21 | 62.92 | 63.09 | 1,438,395 | -0.06(-0.09%) |
Dec 23, 2016 | 63.15 | 63.15 | 63.15 | 0 | +0.08(+0.13%) | |
Dec 22, 2016 | 63.02 | 63.21 | 62.72 | 63.07 | 2,027,307 | +0.03(+0.05%) |
Dec 21, 2016 | 63.07 | 63.22 | 62.92 | 63.03 | 1,254,731 | -0.03(-0.05%) |
Dec 20, 2016 | 63.16 | 63.27 | 62.92 | 63.07 | 1,971,285 | +0.09(+0.15%) |
Dec 19, 2016 | 62.86 | 63.14 | 62.80 | 62.97 | 2,216,562 | +0.22(+0.35%) |
Dec 16, 2016 | 62.47 | 62.80 | 62.27 | 62.75 | 3,913,085 | +0.48(+0.78%) |
Dec 15, 2016 | 61.53 | 62.45 | 61.33 | 62.27 | 2,456,602 | +0.79(+1.28%) |
Dec 14, 2016 | 61.75 | 62.09 | 61.32 | 61.48 | 2,592,188 | -0.27(-0.44%) |
Dec 13, 2016 | 61.52 | 61.92 | 61.42 | 61.75 | 3,055,053 | +0.09(+0.15%) |
Dec 12, 2016 | 61.34 | 61.77 | 61.22 | 61.66 | 2,340,837 | +0.30(+0.48%) |
Dec 09, 2016 | 60.77 | 61.39 | 60.55 | 61.36 | 2,561,944 | +0.68(+1.12%) |
Dec 08, 2016 | 60.77 | 60.95 | 60.26 | 60.69 | 2,345,544 | +0.02(+0.03%) |
Dec 07, 2016 | 60.23 | 60.75 | 59.89 | 60.67 | 2,158,141 | +0.59(+0.99%) |
Dec 06, 2016 | 59.76 | 60.09 | 59.65 | 60.08 | 2,699,230 | +0.50(+0.84%) |
Dec 05, 2016 | 59.98 | 60.08 | 59.46 | 59.58 | 3,273,212 | -0.21(-0.35%) |
Dec 02, 2016 | 59.64 | 59.93 | 59.49 | 59.79 | 2,247,799 | +0.22(+0.37%) |
Dec 01, 2016 | 59.23 | 59.59 | 59.07 | 59.57 | 2,750,768 | +0.36(+0.61%) |
Nov 30, 2016 | 59.34 | 59.76 | 58.83 | 59.21 | 6,981,857 | +0.25(+0.42%) |
Nov 29, 2016 | 60.37 | 60.66 | 58.46 | 58.96 | 7,871,684 | -2.04(-3.35%) |
Nov 28, 2016 | 60.95 | 61.15 | 60.87 | 61.00 | 2,395,075 | -0.01(-0.01%) |
Nov 25, 2016 | 61.01 | 61.18 | 60.80 | 61.01 | 2,338,549 | -0.02(-0.03%) |
Nov 23, 2016 | 61.03 | 61.03 | 61.03 | 0 | +0.03(+0.04%) | |
Nov 22, 2016 | 60.85 | 61.26 | 60.62 | 61.00 | 4,404,816 | +0.16(+0.26%) |
Nov 21, 2016 | 60.74 | 61.02 | 60.46 | 60.84 | 3,145,555 | +0.13(+0.22%) |
Nov 18, 2016 | 60.52 | 60.86 | 60.19 | 60.71 | 3,557,136 | +0.20(+0.33%) |
Nov 17, 2016 | 59.53 | 60.51 | 59.40 | 60.50 | 3,312,689 | +0.89(+1.50%) |
Nov 16, 2016 | 59.85 | 59.91 | 59.08 | 59.61 | 2,910,971 | -0.49(-0.81%) |
Nov 15, 2016 | 59.39 | 60.19 | 59.27 | 60.10 | 3,955,912 | +0.51(+0.86%) |
Nov 14, 2016 | 58.80 | 59.74 | 58.67 | 59.58 | 3,171,316 | +0.89(+1.51%) |
Nov 11, 2016 | 58.43 | 58.79 | 58.09 | 58.70 | 2,693,113 | +0.16(+0.27%) |
Nov 10, 2016 | 58.09 | 58.55 | 57.43 | 58.54 | 3,901,076 | +1.08(+1.88%) |
Nov 09, 2016 | 57.02 | 57.74 | 56.72 | 57.46 | 3,832,953 | +0.50(+0.87%) |
Nov 08, 2016 | 56.19 | 57.10 | 56.19 | 56.96 | 2,816,323 | +0.61(+1.08%) |
Nov 07, 2016 | 56.82 | 56.92 | 56.09 | 56.36 | 4,070,010 | +0.12(+0.21%) |
Nov 04, 2016 | 57.32 | 57.33 | 56.18 | 56.24 | 3,536,682 | -1.15(-2.01%) |
Nov 03, 2016 | 57.29 | 58.15 | 56.82 | 57.39 | 5,357,971 | +0.63(+1.11%) |
Nov 02, 2016 | 56.41 | 56.97 | 56.40 | 56.76 | 3,402,412 | +0.11(+0.19%) |
Nov 01, 2016 | 57.19 | 57.20 | 56.32 | 56.65 | 3,278,769 | -0.58(-1.02%) |
Oct 31, 2016 | 57.11 | 57.41 | 56.92 | 57.23 | 2,694,347 | +0.31(+0.55%) |
Oct 28, 2016 | 57.11 | 57.54 | 56.54 | 56.92 | 2,889,058 | -0.05(-0.09%) |
Oct 27, 2016 | 57.42 | 57.44 | 56.96 | 56.97 | 1,621,295 | -0.30(-0.52%) |
Oct 26, 2016 | 56.89 | 57.44 | 56.78 | 57.27 | 1,705,412 | +0.28(+0.49%) |
Oct 25, 2016 | 57.08 | 57.22 | 56.81 | 56.99 | 1,321,728 | -0.09(-0.16%) |
Oct 24, 2016 | 57.24 | 57.43 | 57.01 | 57.08 | 1,147,355 | +0.14(+0.25%) |
Oct 21, 2016 | 57.16 | 57.30 | 56.67 | 56.94 | 2,703,991 | -0.57(-1.00%) |
Oct 20, 2016 | 58.13 | 58.26 | 57.49 | 57.51 | 2,812,159 | -1.01(-1.73%) |
Oct 19, 2016 | 58.48 | 58.56 | 57.99 | 58.52 | 1,813,505 | +0.12(+0.20%) |
Oct 18, 2016 | 58.88 | 58.95 | 58.32 | 58.40 | 1,543,699 | -0.04(-0.07%) |
Oct 17, 2016 | 58.45 | 58.66 | 58.34 | 58.45 | 1,409,658 | +0.01(+0.01%) |
Oct 14, 2016 | 58.56 | 58.85 | 58.44 | 58.44 | 2,757,476 | +0.20(+0.35%) |
Oct 13, 2016 | 57.66 | 58.35 | 57.55 | 58.24 | 2,253,512 | +0.04(+0.07%) |
Oct 12, 2016 | 57.55 | 58.27 | 57.45 | 58.19 | 2,031,623 | +0.71(+1.23%) |
Oct 11, 2016 | 57.58 | 57.71 | 57.22 | 57.49 | 2,045,231 | -0.24(-0.42%) |
Oct 10, 2016 | 57.98 | 58.13 | 57.69 | 57.73 | 1,390,664 | +0.05(+0.09%) |
Oct 07, 2016 | 57.29 | 58.20 | 57.24 | 57.68 | 2,751,762 | +0.56(+0.97%) |
Oct 06, 2016 | 57.20 | 57.26 | 56.63 | 57.12 | 3,069,690 | -0.03(-0.06%) |
Oct 05, 2016 | 57.42 | 57.68 | 57.06 | 57.16 | 2,078,072 | -0.03(-0.04%) |
Oct 04, 2016 | 57.46 | 57.54 | 56.58 | 57.18 | 4,336,595 | -0.47(-0.82%) |
Oct 03, 2016 | 58.08 | 58.21 | 57.57 | 57.65 | 2,720,495 | -0.66(-1.13%) |
Sep 30, 2016 | 58.02 | 58.48 | 58.01 | 58.31 | 3,157,127 | +0.46(+0.79%) |
Sep 29, 2016 | 57.97 | 58.40 | 57.68 | 57.86 | 2,749,525 | -0.39(-0.67%) |
Sep 28, 2016 | 58.16 | 58.28 | 57.84 | 58.24 | 1,770,936 | +0.10(+0.17%) |
Sep 27, 2016 | 57.60 | 58.24 | 57.54 | 58.14 | 1,967,690 | +0.50(+0.86%) |
Sep 26, 2016 | 57.53 | 57.84 | 57.42 | 57.65 | 2,207,910 | -0.08(-0.15%) |
Sep 23, 2016 | 57.79 | 58.10 | 57.60 | 57.73 | 1,538,981 | -0.38(-0.65%) |
Sep 22, 2016 | 58.03 | 58.21 | 57.93 | 58.11 | 1,669,540 | +0.24(+0.41%) |
Sep 21, 2016 | 57.29 | 57.92 | 57.29 | 57.87 | 1,653,230 | +0.67(+1.16%) |
Sep 20, 2016 | 57.18 | 57.46 | 57.09 | 57.21 | 1,688,686 | +0.35(+0.61%) |
Sep 19, 2016 | 56.96 | 57.23 | 56.74 | 56.86 | 1,351,885 | +0.04(+0.07%) |
Sep 16, 2016 | 56.95 | 57.13 | 56.68 | 56.82 | 2,745,569 | -0.35(-0.60%) |
Sep 15, 2016 | 56.78 | 57.36 | 56.70 | 57.17 | 2,089,872 | +0.36(+0.64%) |
Sep 14, 2016 | 57.23 | 57.36 | 56.72 | 56.80 | 2,038,020 | -0.45(-0.78%) |
Sep 13, 2016 | 57.26 | 57.55 | 57.08 | 57.25 | 2,283,298 | -0.47(-0.82%) |
Sep 12, 2016 | 57.28 | 57.91 | 57.04 | 57.72 | 2,321,232 | +0.44(+0.77%) |
Sep 09, 2016 | 58.00 | 58.07 | 57.28 | 57.28 | 2,154,721 | -1.06(-1.82%) |
Sep 08, 2016 | 58.40 | 58.48 | 58.21 | 58.35 | 1,640,174 | -0.19(-0.32%) |
Sep 07, 2016 | 58.20 | 58.56 | 58.11 | 58.53 | 1,931,466 | +0.11(+0.19%) |
Sep 06, 2016 | 57.91 | 58.42 | 57.82 | 58.42 | 2,146,128 | +0.30(+0.52%) |
Sep 02, 2016 | 58.03 | 58.12 | 58.12 | 58.12 | 1,788,234 | +0.24(+0.42%) |