Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 49.79 | 49.96 | 49.06 | 49.54 | 5,689,280 | +0.06(+0.12%) |
Jun 29, 2017 | 49.39 | 50.23 | 49.39 | 49.48 | 4,785,252 | +0.19(+0.39%) |
Jun 28, 2017 | 49.57 | 49.72 | 49.09 | 49.29 | 5,478,469 | -0.05(-0.10%) |
Jun 27, 2017 | 49.74 | 49.93 | 49.31 | 49.34 | 3,596,547 | -0.31(-0.63%) |
Jun 26, 2017 | 49.74 | 50.01 | 49.14 | 49.66 | 4,456,382 | -0.09(-0.18%) |
Jun 23, 2017 | 49.84 | 50.14 | 49.41 | 49.75 | 5,853,880 | -0.07(-0.15%) |
Jun 22, 2017 | 49.66 | 50.50 | 49.37 | 49.82 | 4,471,547 | +0.27(+0.55%) |
Jun 21, 2017 | 49.96 | 50.70 | 49.34 | 49.55 | 6,012,269 | -0.74(-1.46%) |
Jun 20, 2017 | 50.38 | 50.48 | 49.38 | 50.29 | 5,015,259 | -1.04(-2.03%) |
Jun 19, 2017 | 51.04 | 51.40 | 50.74 | 51.33 | 8,239,731 | +0.17(+0.32%) |
Jun 16, 2017 | 49.43 | 51.23 | 49.26 | 51.16 | 7,780,781 | +2.01(+4.09%) |
Jun 15, 2017 | 49.48 | 49.82 | 48.74 | 49.15 | 4,813,147 | -0.60(-1.20%) |
Jun 14, 2017 | 50.34 | 50.38 | 49.26 | 49.75 | 5,914,498 | -0.73(-1.44%) |
Jun 13, 2017 | 50.36 | 50.82 | 50.03 | 50.48 | 4,883,559 | +0.12(+0.25%) |
Jun 12, 2017 | 50.89 | 51.44 | 50.25 | 50.35 | 7,037,418 | -0.13(-0.26%) |
Jun 09, 2017 | 48.56 | 50.64 | 48.55 | 50.49 | 7,537,237 | +1.99(+4.09%) |
Jun 08, 2017 | 49.48 | 48.05 | 48.50 | 13,030,658 | -1.26(-2.53%) | |
Jun 07, 2017 | 50.28 | 50.85 | 49.38 | 49.76 | 11,917,552 | -0.63(-1.25%) |
Jun 06, 2017 | 49.04 | 50.56 | 48.95 | 50.39 | 9,220,247 | +1.30(+2.65%) |
Jun 05, 2017 | 49.25 | 49.30 | 48.60 | 49.09 | 6,612,082 | -0.52(-1.05%) |
Jun 02, 2017 | 49.18 | 49.61 | 48.76 | 49.61 | 8,293,757 | +0.16(+0.31%) |
Jun 01, 2017 | 48.29 | 49.69 | 48.05 | 49.45 | 9,214,458 | +1.29(+2.68%) |
May 31, 2017 | 48.73 | 49.03 | 48.15 | 48.16 | 9,146,599 | -0.97(-1.98%) |
May 30, 2017 | 49.53 | 49.65 | 49.04 | 49.14 | 4,137,426 | -0.72(-1.44%) |
May 26, 2017 | 49.73 | 50.28 | 49.62 | 49.85 | 5,720,594 | +0.24(+0.48%) |
May 25, 2017 | 49.74 | 50.14 | 49.23 | 49.62 | 5,736,330 | -0.37(-0.74%) |
May 24, 2017 | 50.28 | 50.50 | 49.73 | 49.99 | 5,747,251 | -0.33(-0.65%) |
May 23, 2017 | 49.53 | 50.35 | 49.49 | 50.31 | 4,682,164 | +0.79(+1.60%) |
May 22, 2017 | 49.72 | 49.89 | 49.23 | 49.52 | 3,681,531 | -0.04(-0.08%) |
May 19, 2017 | 49.65 | 50.05 | 49.45 | 49.56 | 5,436,026 | +0.29(+0.58%) |
May 18, 2017 | 49.08 | 49.57 | 48.65 | 49.27 | 4,290,273 | +0.02(+0.03%) |
May 17, 2017 | 49.47 | 49.75 | 49.06 | 49.26 | 4,959,630 | -0.21(-0.43%) |
May 16, 2017 | 50.24 | 50.24 | 49.23 | 49.47 | 4,301,233 | -0.64(-1.27%) |
May 15, 2017 | 50.73 | 50.77 | 49.90 | 50.11 | 6,639,940 | +0.36(+0.72%) |
May 12, 2017 | 49.74 | 50.17 | 49.67 | 49.75 | 4,497,725 | -0.16(-0.33%) |
May 11, 2017 | 50.26 | 50.39 | 49.67 | 49.91 | 4,802,120 | -0.21(-0.42%) |
May 10, 2017 | 49.23 | 50.25 | 49.23 | 50.12 | 7,196,183 | +1.18(+2.42%) |
May 09, 2017 | 49.51 | 49.54 | 48.87 | 48.94 | 5,495,356 | -0.59(-1.19%) |
May 08, 2017 | 49.25 | 49.58 | 49.08 | 49.53 | 6,897,339 | +0.16(+0.33%) |
May 05, 2017 | 47.60 | 49.38 | 47.51 | 49.36 | 9,434,152 | +1.95(+4.10%) |
May 04, 2017 | 48.63 | 48.74 | 46.75 | 47.42 | 14,179,925 | -1.76(-3.57%) |
May 03, 2017 | 49.14 | 49.29 | 48.76 | 49.18 | 8,125,868 | +0.11(+0.22%) |
May 02, 2017 | 49.77 | 49.93 | 48.54 | 49.07 | 6,665,600 | -0.64(-1.28%) |
May 01, 2017 | 50.30 | 50.34 | 49.45 | 49.71 | 5,646,749 | -0.59(-1.17%) |
Apr 28, 2017 | 50.63 | 50.70 | 50.14 | 50.30 | 4,556,621 | +0.02(+0.03%) |
Apr 27, 2017 | 50.80 | 50.88 | 49.88 | 50.28 | 7,961,056 | -0.74(-1.46%) |
Apr 26, 2017 | 50.75 | 51.42 | 50.63 | 51.02 | 4,354,663 | -0.06(-0.11%) |
Apr 25, 2017 | 50.99 | 51.15 | 50.73 | 51.08 | 4,141,206 | +0.35(+0.69%) |
Apr 24, 2017 | 50.95 | 51.09 | 50.43 | 50.73 | 3,603,626 | +0.17(+0.34%) |
Apr 21, 2017 | 50.49 | 50.90 | 50.25 | 50.56 | 5,383,929 | -0.06(-0.11%) |
Apr 20, 2017 | 50.77 | 50.94 | 50.51 | 50.61 | 5,009,303 | -0.02(-0.05%) |
Apr 19, 2017 | 51.36 | 51.59 | 50.43 | 50.64 | 6,665,272 | -0.60(-1.18%) |
Apr 18, 2017 | 52.16 | 52.42 | 51.24 | 51.24 | 5,388,609 | -1.09(-2.08%) |
Apr 17, 2017 | 52.42 | 52.43 | 52.00 | 52.33 | 4,973,810 | -0.05(-0.09%) |
Apr 13, 2017 | 53.10 | 53.21 | 52.24 | 52.38 | 5,742,161 | -0.79(-1.49%) |
Apr 12, 2017 | 53.07 | 53.72 | 52.92 | 53.17 | 7,994,539 | +0.07(+0.12%) |
Apr 11, 2017 | 52.52 | 53.16 | 52.22 | 53.11 | 5,908,252 | +0.69(+1.31%) |
Apr 10, 2017 | 51.73 | 52.67 | 51.69 | 52.42 | 4,971,479 | +0.94(+1.83%) |
Apr 07, 2017 | 51.82 | 51.94 | 51.42 | 51.48 | 4,737,286 | -0.24(-0.46%) |
Apr 06, 2017 | 52.01 | 52.12 | 51.63 | 51.72 | 5,243,745 | -0.12(-0.24%) |
Apr 05, 2017 | 52.61 | 53.02 | 51.75 | 51.84 | 5,800,597 | -0.47(-0.91%) |
Apr 04, 2017 | 52.08 | 52.32 | 51.42 | 52.31 | 3,732,749 | +0.22(+0.42%) |
Apr 03, 2017 | 51.80 | 52.20 | 51.25 | 52.09 | 5,291,199 | +0.31(+0.60%) |
Mar 31, 2017 | 52.31 | 52.57 | 51.57 | 51.78 | 7,978,596 | -0.74(-1.42%) |
Mar 30, 2017 | 52.35 | 52.71 | 51.91 | 52.53 | 10,401,958 | +0.40(+0.77%) |
Mar 29, 2017 | 51.66 | 52.26 | 51.52 | 52.13 | 5,324,107 | +0.31(+0.60%) |
Mar 28, 2017 | 51.38 | 52.00 | 51.13 | 51.82 | 6,070,505 | +0.43(+0.84%) |
Mar 27, 2017 | 50.79 | 51.48 | 50.75 | 51.38 | 4,098,963 | +0.03(+0.06%) |
Mar 24, 2017 | 51.62 | 51.82 | 51.02 | 51.35 | 5,174,320 | -0.17(-0.33%) |
Mar 23, 2017 | 51.69 | 52.08 | 51.46 | 51.52 | 4,864,210 | -0.38(-0.74%) |
Mar 22, 2017 | 51.72 | 52.06 | 51.31 | 51.91 | 6,098,844 | +0.12(+0.24%) |
Mar 21, 2017 | 52.28 | 52.36 | 51.71 | 51.78 | 7,887,822 | -0.25(-0.47%) |
Mar 20, 2017 | 52.11 | 52.36 | 51.85 | 52.03 | 5,696,369 | -0.35(-0.67%) |
Mar 17, 2017 | 52.30 | 52.58 | 52.16 | 52.38 | 9,242,551 | +0.22(+0.42%) |
Mar 16, 2017 | 53.14 | 53.18 | 52.08 | 52.16 | 7,083,411 | -1.01(-1.91%) |
Mar 15, 2017 | 52.55 | 53.30 | 52.05 | 53.17 | 9,177,085 | +1.65(+3.20%) |
Mar 14, 2017 | 50.97 | 51.69 | 50.51 | 51.52 | 7,031,554 | +0.13(+0.25%) |
Mar 13, 2017 | 51.09 | 51.73 | 51.08 | 51.39 | 7,485,527 | +0.23(+0.45%) |
Mar 10, 2017 | 51.49 | 51.53 | 50.83 | 51.16 | 7,427,042 | +0.08(+0.16%) |
Mar 09, 2017 | 50.57 | 51.15 | 49.86 | 51.08 | 10,011,797 | +0.36(+0.71%) |
Mar 08, 2017 | 52.09 | 52.27 | 50.68 | 50.72 | 8,822,535 | -1.54(-2.94%) |
Mar 07, 2017 | 52.39 | 52.48 | 52.10 | 52.26 | 6,674,717 | -0.02(-0.05%) |
Mar 06, 2017 | 52.35 | 52.53 | 52.09 | 52.28 | 6,315,308 | -0.10(-0.20%) |
Mar 03, 2017 | 52.81 | 52.89 | 52.20 | 52.39 | 6,301,523 | -0.52(-0.98%) |
Mar 02, 2017 | 53.18 | 53.42 | 52.80 | 52.90 | 6,991,435 | -0.60(-1.12%) |
Mar 01, 2017 | 53.48 | 53.95 | 53.27 | 53.50 | 6,524,344 | +0.56(+1.05%) |
Feb 28, 2017 | 52.69 | 53.05 | 52.53 | 52.94 | 6,573,480 | +0.06(+0.12%) |
Feb 27, 2017 | 52.44 | 53.07 | 52.23 | 52.88 | 6,209,913 | +0.47(+0.89%) |
Feb 24, 2017 | 52.52 | 52.60 | 51.84 | 52.41 | 6,545,351 | -0.29(-0.55%) |
Feb 23, 2017 | 53.72 | 53.80 | 52.57 | 52.70 | 7,975,178 | -0.53(-1.00%) |
Feb 22, 2017 | 53.78 | 54.08 | 53.21 | 53.23 | 6,410,402 | -0.86(-1.60%) |
Feb 21, 2017 | 54.12 | 54.32 | 53.78 | 54.10 | 5,938,105 | +0.57(+1.07%) |
Feb 17, 2017 | 53.53 | 53.53 | 53.53 | 0 | -0.14(-0.26%) | |
Feb 16, 2017 | 54.42 | 54.42 | 53.60 | 53.66 | 6,072,854 | -0.62(-1.15%) |
Feb 15, 2017 | 54.01 | 54.65 | 53.91 | 54.28 | 5,786,772 | +0.04(+0.07%) |
Feb 14, 2017 | 54.52 | 54.72 | 53.07 | 54.24 | 10,767,353 | -0.19(-0.34%) |
Feb 13, 2017 | 54.43 | 54.69 | 54.02 | 54.43 | 7,574,825 | -0.87(-1.58%) |
Feb 10, 2017 | 55.38 | 56.46 | 55.05 | 55.30 | 9,155,177 | +0.23(+0.41%) |
Feb 09, 2017 | 53.93 | 55.19 | 53.44 | 55.08 | 8,392,482 | +1.15(+2.13%) |
Feb 08, 2017 | 53.79 | 54.28 | 53.00 | 53.93 | 7,028,288 | -0.04(-0.07%) |
Feb 07, 2017 | 54.85 | 54.88 | 53.59 | 53.97 | 6,012,995 | -1.11(-2.01%) |
Feb 06, 2017 | 55.69 | 55.96 | 54.91 | 55.08 | 4,703,896 | -0.80(-1.43%) |
Feb 03, 2017 | 55.25 | 56.41 | 55.01 | 55.88 | 5,038,363 | +0.55(+0.99%) |
Feb 02, 2017 | 54.60 | 55.81 | 54.33 | 55.33 | 6,054,038 | +0.72(+1.32%) |
Feb 01, 2017 | 54.87 | 55.00 | 54.13 | 54.61 | 4,922,245 | -0.13(-0.24%) |
Jan 31, 2017 | 54.92 | 55.00 | 54.38 | 54.74 | 6,857,156 | -0.09(-0.16%) |
Jan 30, 2017 | 55.35 | 55.61 | 54.37 | 54.83 | 5,624,305 | -0.86(-1.55%) |
Jan 27, 2017 | 55.22 | 55.69 | 55.04 | 55.69 | 4,749,951 | +0.32(+0.58%) |
Jan 26, 2017 | 55.15 | 55.38 | 54.80 | 55.37 | 4,579,369 | +0.34(+0.62%) |
Jan 25, 2017 | 55.00 | 55.93 | 54.85 | 55.03 | 7,611,081 | +0.21(+0.38%) |
Jan 24, 2017 | 55.28 | 55.33 | 54.61 | 54.82 | 6,124,123 | -0.10(-0.18%) |
Jan 23, 2017 | 55.16 | 55.39 | 54.64 | 54.91 | 3,874,543 | -0.48(-0.87%) |
Jan 20, 2017 | 56.01 | 56.05 | 55.14 | 55.40 | 5,248,409 | -0.11(-0.20%) |
Jan 19, 2017 | 56.20 | 56.30 | 55.23 | 55.51 | 4,829,969 | -0.48(-0.85%) |
Jan 18, 2017 | 55.96 | 56.44 | 55.78 | 55.99 | 4,530,583 | -0.33(-0.59%) |
Jan 17, 2017 | 56.33 | 56.67 | 55.80 | 56.32 | 4,675,551 | +0.52(+0.94%) |
Jan 13, 2017 | 55.80 | 55.80 | 55.80 | 0 | +0.04(+0.07%) | |
Jan 12, 2017 | 56.16 | 56.25 | 55.30 | 55.75 | 6,615,889 | -0.26(-0.46%) |
Jan 11, 2017 | 56.05 | 56.49 | 55.63 | 56.01 | 7,952,505 | +0.00(+0.00%) |
Jan 10, 2017 | 56.93 | 57.16 | 55.96 | 56.01 | 4,944,037 | -0.91(-1.60%) |
Jan 09, 2017 | 56.96 | 57.19 | 56.46 | 56.93 | 6,863,666 | -0.48(-0.84%) |
Jan 06, 2017 | 57.04 | 57.66 | 56.81 | 57.41 | 4,872,664 | +0.37(+0.65%) |
Jan 05, 2017 | 57.60 | 57.73 | 56.98 | 57.04 | 5,904,405 | -0.69(-1.20%) |
Jan 04, 2017 | 58.10 | 58.32 | 57.40 | 57.73 | 5,139,481 | -0.64(-1.09%) |
Jan 03, 2017 | 58.37 | 58.93 | 57.49 | 58.37 | 5,439,718 | +0.84(+1.46%) |
Dec 30, 2016 | 57.53 | 57.53 | 57.53 | 0 | -0.30(-0.52%) | |
Dec 29, 2016 | 58.00 | 58.11 | 57.51 | 57.83 | 2,401,576 | -0.22(-0.38%) |
Dec 28, 2016 | 58.42 | 58.58 | 57.85 | 58.05 | 2,938,455 | -0.39(-0.66%) |
Dec 27, 2016 | 58.23 | 58.59 | 58.00 | 58.44 | 2,724,352 | +0.19(+0.33%) |
Dec 23, 2016 | 58.24 | 58.24 | 58.24 | 0 | -0.20(-0.35%) | |
Dec 22, 2016 | 58.22 | 58.65 | 57.94 | 58.44 | 4,581,693 | +0.16(+0.28%) |
Dec 21, 2016 | 58.73 | 58.73 | 58.19 | 58.28 | 3,034,438 | -0.18(-0.30%) |
Dec 20, 2016 | 58.61 | 58.86 | 58.15 | 58.46 | 3,655,787 | -0.07(-0.12%) |
Dec 19, 2016 | 59.13 | 59.17 | 58.33 | 58.53 | 4,322,058 | -0.78(-1.32%) |
Dec 16, 2016 | 58.35 | 59.37 | 57.90 | 59.32 | 11,470,653 | +1.73(+3.00%) |
Dec 15, 2016 | 56.80 | 57.86 | 56.38 | 57.59 | 6,011,349 | +0.27(+0.48%) |
Dec 14, 2016 | 57.93 | 58.40 | 57.19 | 57.31 | 4,631,962 | -1.12(-1.92%) |
Dec 13, 2016 | 58.15 | 58.87 | 57.71 | 58.44 | 5,325,183 | +0.78(+1.34%) |
Dec 12, 2016 | 58.36 | 58.53 | 57.57 | 57.66 | 6,734,298 | +0.65(+1.15%) |
Dec 09, 2016 | 56.12 | 57.17 | 55.98 | 57.01 | 5,650,009 | +1.02(+1.82%) |
Dec 08, 2016 | 55.70 | 56.03 | 55.02 | 55.99 | 7,736,456 | +0.55(+0.99%) |
Dec 07, 2016 | 56.15 | 56.34 | 54.77 | 55.44 | 10,376,100 | -0.82(-1.45%) |
Dec 06, 2016 | 56.31 | 56.93 | 56.01 | 56.26 | 5,810,788 | -0.46(-0.80%) |
Dec 05, 2016 | 56.96 | 57.63 | 56.68 | 56.71 | 6,174,745 | +0.10(+0.18%) |
Dec 02, 2016 | 56.81 | 57.16 | 56.46 | 56.61 | 5,198,360 | -0.34(-0.59%) |
Dec 01, 2016 | 58.24 | 58.29 | 56.81 | 56.94 | 7,122,688 | -0.07(-0.13%) |
Nov 30, 2016 | 55.50 | 57.57 | 55.10 | 57.01 | 11,806,313 | +3.03(+5.61%) |
Nov 29, 2016 | 53.83 | 54.33 | 53.41 | 53.99 | 4,976,477 | -0.66(-1.20%) |
Nov 28, 2016 | 56.07 | 56.07 | 54.55 | 54.64 | 4,797,138 | -1.09(-1.95%) |
Nov 25, 2016 | 55.50 | 55.90 | 55.34 | 55.73 | 1,651,131 | -0.08(-0.14%) |
Nov 23, 2016 | 55.81 | 55.81 | 55.81 | 0 | +0.45(+0.81%) | |
Nov 22, 2016 | 55.79 | 56.05 | 54.91 | 55.36 | 7,088,004 | +0.05(+0.09%) |
Nov 21, 2016 | 55.37 | 56.13 | 55.21 | 55.31 | 5,420,652 | +0.81(+1.48%) |
Nov 18, 2016 | 54.35 | 55.01 | 54.27 | 54.51 | 6,871,577 | +0.33(+0.60%) |
Nov 17, 2016 | 55.57 | 56.16 | 54.09 | 54.18 | 8,345,787 | -0.89(-1.62%) |
Nov 16, 2016 | 54.55 | 55.83 | 54.46 | 55.07 | 8,894,409 | +0.35(+0.64%) |
Nov 15, 2016 | 52.97 | 55.00 | 52.88 | 54.72 | 9,316,079 | +2.17(+4.14%) |
Nov 14, 2016 | 51.59 | 52.78 | 51.43 | 52.55 | 10,889,427 | +0.66(+1.26%) |
Nov 11, 2016 | 52.23 | 52.23 | 51.45 | 51.89 | 9,124,543 | -0.62(-1.17%) |
Nov 10, 2016 | 53.36 | 53.52 | 52.41 | 52.51 | 11,534,078 | -0.94(-1.76%) |
Nov 09, 2016 | 53.33 | 54.05 | 52.83 | 53.45 | 10,742,416 | +0.01(+0.01%) |
Nov 08, 2016 | 53.60 | 53.87 | 53.10 | 53.44 | 5,360,939 | -0.29(-0.54%) |
Nov 07, 2016 | 53.91 | 54.19 | 53.37 | 53.73 | 7,328,837 | +0.53(+0.99%) |
Nov 04, 2016 | 53.86 | 54.55 | 53.18 | 53.20 | 9,654,855 | -0.69(-1.27%) |
Nov 03, 2016 | 54.33 | 54.33 | 53.40 | 53.89 | 9,841,418 | -0.27(-0.50%) |
Nov 02, 2016 | 54.91 | 55.03 | 53.61 | 54.16 | 7,271,658 | -0.97(-1.75%) |
Nov 01, 2016 | 57.89 | 58.20 | 54.06 | 55.13 | 16,329,735 | -3.12(-5.36%) |
Oct 31, 2016 | 58.84 | 58.88 | 57.97 | 58.25 | 5,910,236 | -0.58(-0.98%) |
Oct 28, 2016 | 59.04 | 59.73 | 58.76 | 58.83 | 7,288,080 | -0.13(-0.22%) |
Oct 27, 2016 | 59.72 | 59.83 | 58.90 | 58.96 | 5,162,457 | -0.48(-0.81%) |
Oct 26, 2016 | 58.88 | 59.59 | 58.56 | 59.44 | 4,603,435 | -0.03(-0.05%) |
Oct 25, 2016 | 59.79 | 60.32 | 59.40 | 59.47 | 6,187,696 | -0.48(-0.80%) |
Oct 24, 2016 | 59.70 | 60.24 | 59.04 | 59.95 | 7,656,305 | +0.34(+0.56%) |
Oct 21, 2016 | 58.70 | 59.65 | 58.16 | 59.61 | 6,237,825 | +0.41(+0.69%) |
Oct 20, 2016 | 59.08 | 59.69 | 58.63 | 59.20 | 5,117,310 | -0.33(-0.55%) |
Oct 19, 2016 | 58.66 | 60.40 | 58.30 | 59.53 | 7,310,250 | +1.55(+2.67%) |
Oct 18, 2016 | 58.55 | 58.57 | 57.34 | 57.98 | 4,773,649 | +0.08(+0.14%) |
Oct 17, 2016 | 58.50 | 58.50 | 57.41 | 57.90 | 7,019,458 | -0.60(-1.02%) |
Oct 14, 2016 | 59.60 | 59.60 | 58.13 | 58.50 | 5,625,003 | -0.54(-0.92%) |
Oct 13, 2016 | 58.61 | 59.25 | 58.20 | 59.04 | 5,724,819 | -0.08(-0.14%) |
Oct 12, 2016 | 58.95 | 59.48 | 58.62 | 59.12 | 5,167,818 | +0.25(+0.42%) |
Oct 11, 2016 | 59.55 | 59.78 | 58.55 | 58.88 | 4,624,448 | -0.86(-1.44%) |
Oct 10, 2016 | 59.21 | 59.82 | 59.15 | 59.74 | 4,713,883 | +0.98(+1.67%) |
Oct 07, 2016 | 58.97 | 59.12 | 58.50 | 58.76 | 3,902,001 | +0.00(+0.00%) |
Oct 06, 2016 | 58.12 | 59.12 | 58.01 | 58.76 | 6,595,224 | +0.80(+1.38%) |
Oct 05, 2016 | 58.55 | 58.75 | 57.90 | 57.96 | 5,252,907 | -0.09(-0.15%) |
Oct 04, 2016 | 58.20 | 58.51 | 57.60 | 58.05 | 5,673,129 | -0.14(-0.23%) |
Oct 03, 2016 | 58.26 | 58.46 | 57.87 | 58.18 | 3,757,027 | -0.08(-0.14%) |
Sep 30, 2016 | 57.97 | 58.62 | 57.51 | 58.26 | 6,390,017 | +0.62(+1.08%) |
Sep 29, 2016 | 57.38 | 58.43 | 56.96 | 57.64 | 8,093,539 | +0.19(+0.33%) |
Sep 28, 2016 | 55.18 | 57.67 | 54.85 | 57.45 | 10,026,409 | +2.60(+4.73%) |
Sep 27, 2016 | 54.93 | 55.10 | 54.19 | 54.85 | 6,073,759 | -0.54(-0.97%) |
Sep 26, 2016 | 55.77 | 56.09 | 55.30 | 55.38 | 5,867,972 | -0.22(-0.40%) |
Sep 23, 2016 | 57.04 | 57.04 | 55.25 | 55.61 | 7,261,910 | -1.45(-2.53%) |
Sep 22, 2016 | 57.99 | 58.17 | 56.96 | 57.05 | 6,513,358 | -0.31(-0.54%) |
Sep 21, 2016 | 56.82 | 57.44 | 56.50 | 57.37 | 5,374,609 | +1.04(+1.84%) |
Sep 20, 2016 | 56.62 | 56.97 | 56.32 | 56.33 | 5,429,831 | -0.26(-0.45%) |
Sep 19, 2016 | 57.15 | 57.37 | 56.58 | 56.58 | 5,282,411 | -0.17(-0.30%) |
Sep 16, 2016 | 57.21 | 57.37 | 56.67 | 56.75 | 6,772,873 | -0.99(-1.72%) |
Sep 15, 2016 | 57.42 | 58.14 | 57.39 | 57.74 | 6,690,231 | +0.38(+0.65%) |
Sep 14, 2016 | 58.57 | 58.88 | 57.07 | 57.37 | 7,039,344 | -1.37(-2.33%) |
Sep 13, 2016 | 59.94 | 60.04 | 58.60 | 58.73 | 7,317,573 | -1.87(-3.09%) |
Sep 12, 2016 | 60.00 | 60.84 | 59.76 | 60.60 | 5,805,141 | -0.21(-0.34%) |
Sep 09, 2016 | 61.76 | 61.76 | 60.72 | 60.81 | 5,628,139 | -1.31(-2.11%) |
Sep 08, 2016 | 61.98 | 62.24 | 61.35 | 62.12 | 6,281,778 | +0.50(+0.80%) |
Sep 07, 2016 | 61.84 | 62.12 | 61.48 | 61.62 | 4,858,433 | -0.09(-0.14%) |
Sep 06, 2016 | 61.40 | 61.85 | 61.21 | 61.71 | 5,028,886 | +0.39(+0.63%) |
Sep 02, 2016 | 61.37 | 61.32 | 61.32 | 61.32 | 4,371,033 | +0.53(+0.87%) |
Sep 01, 2016 | 60.57 | 60.80 | 60.13 | 60.79 | 4,121,671 | -0.01(-0.01%) |
Aug 31, 2016 | 61.38 | 61.38 | 60.52 | 60.80 | 4,267,746 | -0.78(-1.27%) |
Aug 30, 2016 | 62.09 | 62.09 | 61.39 | 61.59 | 2,919,159 | -0.09(-0.14%) |
Aug 29, 2016 | 61.00 | 61.73 | 60.60 | 61.67 | 4,215,522 | +0.62(+1.01%) |
Aug 26, 2016 | 61.35 | 61.66 | 60.80 | 61.06 | 4,445,701 | -0.15(-0.25%) |
Aug 25, 2016 | 61.44 | 61.48 | 60.92 | 61.21 | 4,080,044 | -0.28(-0.46%) |
Aug 24, 2016 | 60.83 | 61.66 | 60.58 | 61.49 | 6,772,058 | +0.66(+1.08%) |
Aug 23, 2016 | 60.42 | 60.98 | 60.42 | 60.83 | 3,075,027 | +0.42(+0.69%) |
Aug 22, 2016 | 60.15 | 60.55 | 59.87 | 60.41 | 3,187,462 | -0.14(-0.24%) |
Aug 19, 2016 | 60.85 | 61.04 | 60.40 | 60.56 | 3,781,965 | -0.74(-1.21%) |
Aug 18, 2016 | 60.86 | 61.32 | 60.71 | 61.30 | 5,549,274 | +0.69(+1.14%) |
Aug 17, 2016 | 60.03 | 60.62 | 59.70 | 60.61 | 5,034,179 | +0.47(+0.79%) |
Aug 16, 2016 | 59.16 | 60.34 | 58.94 | 60.14 | 5,421,499 | +0.76(+1.28%) |
Aug 15, 2016 | 59.26 | 59.52 | 59.12 | 59.38 | 6,132,079 | +0.47(+0.79%) |
Aug 12, 2016 | 58.91 | 59.02 | 58.43 | 58.91 | 2,719,185 | +0.17(+0.28%) |
Aug 11, 2016 | 58.42 | 59.01 | 58.00 | 58.75 | 3,449,775 | +0.78(+1.34%) |
Aug 10, 2016 | 58.55 | 58.80 | 57.86 | 57.97 | 3,361,761 | -0.32(-0.56%) |
Aug 09, 2016 | 59.09 | 59.16 | 58.01 | 58.29 | 4,238,240 | -0.54(-0.91%) |
Aug 08, 2016 | 58.70 | 59.09 | 58.43 | 58.83 | 4,269,478 | +0.54(+0.92%) |
Aug 05, 2016 | 58.71 | 58.71 | 57.80 | 58.29 | 4,856,785 | -0.45(-0.77%) |
Aug 04, 2016 | 58.56 | 59.22 | 58.48 | 58.75 | 4,734,086 | -0.10(-0.17%) |
Aug 03, 2016 | 58.18 | 58.87 | 57.23 | 58.85 | 5,936,795 | +1.00(+1.72%) |
Aug 02, 2016 | 58.52 | 58.61 | 57.05 | 57.85 | 7,032,319 | -0.37(-0.64%) |
Aug 01, 2016 | 58.86 | 58.94 | 57.99 | 58.22 | 5,221,546 | -0.90(-1.53%) |
Jul 29, 2016 | 58.09 | 59.25 | 57.95 | 59.13 | 4,058,117 | +0.65(+1.11%) |
Jul 28, 2016 | 58.37 | 58.80 | 58.10 | 58.48 | 4,512,200 | -0.20(-0.34%) |
Jul 27, 2016 | 59.00 | 59.22 | 58.41 | 58.67 | 3,760,313 | -0.42(-0.71%) |
Jul 26, 2016 | 58.71 | 59.25 | 58.52 | 59.09 | 3,456,089 | +0.14(+0.24%) |
Jul 25, 2016 | 59.26 | 59.54 | 58.63 | 58.95 | 5,285,296 | -0.69(-1.15%) |
Jul 22, 2016 | 59.87 | 60.14 | 59.44 | 59.64 | 3,047,793 | -0.28(-0.46%) |
Jul 21, 2016 | 60.07 | 60.53 | 59.81 | 59.92 | 2,562,089 | -0.49(-0.81%) |
Jul 20, 2016 | 60.24 | 60.82 | 60.03 | 60.41 | 2,307,702 | -0.02(-0.03%) |
Jul 19, 2016 | 60.39 | 60.83 | 60.23 | 60.42 | 2,859,664 | -0.32(-0.52%) |
Jul 18, 2016 | 60.93 | 61.02 | 60.55 | 60.74 | 3,513,003 | -0.44(-0.71%) |
Jul 15, 2016 | 61.19 | 61.37 | 60.83 | 61.17 | 4,912,082 | +0.09(+0.14%) |
Jul 14, 2016 | 61.36 | 61.44 | 60.86 | 61.09 | 5,255,680 | +0.30(+0.49%) |
Jul 13, 2016 | 61.31 | 61.38 | 60.31 | 60.79 | 4,625,188 | -0.43(-0.70%) |
Jul 12, 2016 | 61.25 | 61.32 | 60.65 | 61.21 | 5,494,964 | +0.93(+1.54%) |
Jul 11, 2016 | 60.39 | 60.78 | 60.07 | 60.29 | 4,049,912 | +0.06(+0.09%) |
Jul 08, 2016 | 60.53 | 59.70 | 59.62 | 60.23 | 4,808,248 | +0.54(+0.90%) |
Jul 07, 2016 | 59.87 | 60.12 | 59.34 | 59.70 | 5,768,325 | +0.00(+0.00%) |
Jul 06, 2016 | 59.51 | 59.78 | 59.09 | 59.70 | 4,244,623 | +0.18(+0.31%) |
Jul 05, 2016 | 59.26 | 59.91 | 58.97 | 59.51 | 4,548,903 | -0.36(-0.59%) |