Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 57.51 | 57.76 | 57.30 | 57.64 | 2,602,429 | +0.14(+0.25%) |
Jul 28, 2017 | 57.60 | 57.74 | 57.34 | 57.50 | 1,650,713 | -0.10(-0.17%) |
Jul 27, 2017 | 57.40 | 57.68 | 57.35 | 57.60 | 2,079,865 | +0.05(+0.09%) |
Jul 26, 2017 | 57.28 | 57.58 | 57.21 | 57.54 | 1,868,448 | +0.19(+0.34%) |
Jul 25, 2017 | 57.40 | 57.53 | 57.06 | 57.35 | 2,387,453 | +0.01(+0.03%) |
Jul 24, 2017 | 57.93 | 57.93 | 57.23 | 57.34 | 2,447,338 | -0.60(-1.03%) |
Jul 21, 2017 | 57.40 | 57.93 | 57.32 | 57.93 | 3,095,906 | +0.46(+0.81%) |
Jul 20, 2017 | 57.69 | 57.69 | 57.28 | 57.47 | 2,961,652 | -0.02(-0.04%) |
Jul 19, 2017 | 57.45 | 57.52 | 57.31 | 57.49 | 1,884,306 | +0.09(+0.16%) |
Jul 18, 2017 | 57.32 | 57.57 | 57.13 | 57.40 | 2,100,482 | +0.18(+0.31%) |
Jul 17, 2017 | 57.17 | 57.28 | 57.02 | 57.22 | 1,760,105 | +0.05(+0.09%) |
Jul 14, 2017 | 57.20 | 57.43 | 57.13 | 57.17 | 2,316,231 | +0.33(+0.58%) |
Jul 13, 2017 | 57.11 | 57.14 | 56.81 | 56.84 | 2,090,957 | -0.35(-0.61%) |
Jul 12, 2017 | 57.31 | 57.51 | 57.13 | 57.19 | 3,140,795 | +0.41(+0.72%) |
Jul 11, 2017 | 56.46 | 56.81 | 56.31 | 56.78 | 3,549,615 | +0.32(+0.57%) |
Jul 10, 2017 | 56.65 | 56.75 | 56.39 | 56.46 | 4,800,772 | -0.14(-0.25%) |
Jul 07, 2017 | 56.61 | 56.78 | 56.44 | 56.60 | 2,258,789 | +0.05(+0.09%) |
Jul 06, 2017 | 56.54 | 56.73 | 56.33 | 56.55 | 2,722,734 | -0.06(-0.11%) |
Jul 05, 2017 | 56.86 | 56.95 | 56.55 | 56.61 | 4,485,012 | -0.22(-0.39%) |
Jul 03, 2017 | 57.46 | 57.63 | 56.78 | 56.84 | 1,841,311 | -0.40(-0.69%) |
Jun 30, 2017 | 57.60 | 57.96 | 57.22 | 57.23 | 3,943,016 | -0.32(-0.56%) |
Jun 29, 2017 | 57.24 | 57.83 | 56.89 | 57.55 | 5,085,656 | +0.01(+0.01%) |
Jun 28, 2017 | 58.36 | 58.37 | 57.48 | 57.54 | 4,184,209 | -0.63(-1.09%) |
Jun 27, 2017 | 58.58 | 58.69 | 58.08 | 58.18 | 4,414,253 | -0.56(-0.95%) |
Jun 26, 2017 | 58.62 | 59.34 | 58.39 | 58.74 | 5,642,059 | +0.19(+0.33%) |
Jun 23, 2017 | 58.94 | 59.12 | 58.33 | 58.55 | 5,097,620 | -0.40(-0.68%) |
Jun 22, 2017 | 58.93 | 59.25 | 58.81 | 58.95 | 3,371,943 | -0.17(-0.29%) |
Jun 21, 2017 | 59.90 | 59.90 | 58.80 | 59.12 | 3,404,125 | -0.78(-1.30%) |
Jun 20, 2017 | 60.13 | 60.16 | 59.81 | 59.90 | 3,189,457 | -0.13(-0.21%) |
Jun 19, 2017 | 60.28 | 60.28 | 59.81 | 60.02 | 3,925,278 | -0.25(-0.42%) |
Jun 16, 2017 | 59.96 | 60.49 | 59.93 | 60.28 | 6,134,859 | +0.40(+0.66%) |
Jun 15, 2017 | 59.58 | 59.92 | 59.46 | 59.88 | 3,495,698 | +0.14(+0.24%) |
Jun 14, 2017 | 59.75 | 60.07 | 59.49 | 59.74 | 4,274,426 | +0.46(+0.78%) |
Jun 13, 2017 | 59.23 | 59.35 | 58.94 | 59.28 | 3,325,652 | -0.07(-0.11%) |
Jun 12, 2017 | 59.33 | 59.55 | 58.92 | 59.34 | 2,665,149 | +0.13(+0.23%) |
Jun 09, 2017 | 59.35 | 59.43 | 58.79 | 59.21 | 5,161,187 | -0.29(-0.49%) |
Jun 08, 2017 | 60.07 | 59.03 | 59.50 | 3,956,858 | -0.59(-0.98%) | |
Jun 07, 2017 | 60.12 | 60.20 | 59.93 | 60.09 | 4,520,415 | +0.12(+0.20%) |
Jun 06, 2017 | 60.35 | 60.40 | 59.89 | 59.97 | 3,086,308 | -0.28(-0.47%) |
Jun 05, 2017 | 60.65 | 60.65 | 60.17 | 60.26 | 3,183,241 | -0.39(-0.64%) |
Jun 02, 2017 | 60.86 | 60.98 | 60.50 | 60.64 | 3,387,694 | -0.16(-0.26%) |
Jun 01, 2017 | 60.32 | 60.80 | 59.99 | 60.80 | 3,041,454 | +0.48(+0.79%) |
May 31, 2017 | 59.95 | 60.59 | 59.95 | 60.32 | 3,235,987 | +0.38(+0.63%) |
May 30, 2017 | 59.89 | 60.15 | 59.70 | 59.95 | 2,538,063 | -0.01(-0.01%) |
May 26, 2017 | 59.82 | 60.07 | 59.75 | 59.95 | 2,812,159 | +0.04(+0.07%) |
May 25, 2017 | 59.33 | 59.98 | 59.26 | 59.91 | 2,534,918 | +0.50(+0.85%) |
May 24, 2017 | 59.06 | 59.44 | 58.97 | 59.41 | 2,077,027 | +0.43(+0.73%) |
May 23, 2017 | 58.96 | 59.46 | 58.87 | 58.98 | 2,864,322 | +0.01(+0.01%) |
May 22, 2017 | 57.82 | 59.07 | 57.82 | 58.97 | 3,181,779 | +0.82(+1.41%) |
May 19, 2017 | 58.07 | 58.16 | 57.40 | 58.15 | 3,674,386 | +0.20(+0.34%) |
May 18, 2017 | 57.43 | 58.15 | 57.11 | 57.95 | 4,556,879 | +0.62(+1.08%) |
May 17, 2017 | 57.13 | 57.66 | 56.93 | 57.33 | 3,436,137 | +0.20(+0.35%) |
May 16, 2017 | 57.73 | 57.83 | 57.08 | 57.13 | 3,047,528 | -0.56(-0.97%) |
May 15, 2017 | 57.56 | 57.83 | 57.38 | 57.69 | 2,469,190 | +0.03(+0.05%) |
May 12, 2017 | 57.56 | 57.92 | 57.40 | 57.66 | 1,986,404 | +0.24(+0.41%) |
May 11, 2017 | 57.40 | 57.50 | 57.02 | 57.42 | 1,923,686 | -0.09(-0.15%) |
May 10, 2017 | 57.36 | 57.64 | 57.19 | 57.51 | 2,596,848 | +0.19(+0.32%) |
May 09, 2017 | 57.95 | 58.06 | 57.21 | 57.33 | 2,100,302 | -0.78(-1.34%) |
May 08, 2017 | 57.90 | 58.16 | 57.56 | 58.10 | 2,790,814 | +0.22(+0.38%) |
May 05, 2017 | 57.36 | 58.10 | 57.36 | 57.88 | 3,096,632 | +0.69(+1.20%) |
May 04, 2017 | 56.71 | 57.26 | 56.52 | 57.19 | 3,305,108 | +0.54(+0.95%) |
May 03, 2017 | 57.02 | 57.14 | 56.56 | 56.65 | 3,043,678 | -0.48(-0.84%) |
May 02, 2017 | 57.05 | 57.22 | 56.92 | 57.13 | 1,691,911 | +0.21(+0.36%) |
May 01, 2017 | 57.30 | 57.38 | 56.90 | 56.93 | 2,218,731 | -0.36(-0.63%) |
Apr 28, 2017 | 57.46 | 57.59 | 57.19 | 57.29 | 2,705,260 | -0.19(-0.33%) |
Apr 27, 2017 | 57.35 | 57.66 | 57.29 | 57.48 | 2,153,382 | +0.15(+0.26%) |
Apr 26, 2017 | 57.43 | 57.72 | 57.30 | 57.33 | 2,035,196 | -0.16(-0.27%) |
Apr 25, 2017 | 57.47 | 57.64 | 57.23 | 57.49 | 2,416,163 | -0.27(-0.47%) |
Apr 24, 2017 | 57.44 | 57.88 | 57.02 | 57.76 | 3,437,381 | +0.39(+0.68%) |
Apr 21, 2017 | 57.32 | 57.80 | 57.29 | 57.37 | 4,692,540 | +0.13(+0.23%) |
Apr 20, 2017 | 57.22 | 57.27 | 56.70 | 57.24 | 3,518,945 | +0.01(+0.03%) |
Apr 19, 2017 | 57.59 | 57.68 | 56.99 | 57.22 | 2,546,088 | -0.48(-0.83%) |
Apr 18, 2017 | 57.64 | 57.88 | 57.43 | 57.70 | 3,433,879 | +0.04(+0.06%) |
Apr 17, 2017 | 57.46 | 57.75 | 57.39 | 57.67 | 3,718,874 | +0.30(+0.53%) |
Apr 13, 2017 | 57.71 | 57.71 | 57.11 | 57.36 | 3,564,395 | -0.30(-0.51%) |
Apr 12, 2017 | 57.25 | 57.70 | 56.98 | 57.66 | 3,036,539 | +0.33(+0.58%) |
Apr 11, 2017 | 57.44 | 57.65 | 57.21 | 57.33 | 2,452,029 | -0.32(-0.55%) |
Apr 10, 2017 | 57.44 | 57.70 | 57.09 | 57.64 | 2,445,688 | +0.24(+0.41%) |
Apr 07, 2017 | 57.98 | 58.05 | 57.37 | 57.41 | 2,920,038 | -0.46(-0.79%) |
Apr 06, 2017 | 57.71 | 57.98 | 57.53 | 57.87 | 3,759,688 | +0.19(+0.32%) |
Apr 05, 2017 | 57.51 | 57.77 | 57.25 | 57.68 | 2,486,809 | +0.25(+0.44%) |
Apr 04, 2017 | 57.54 | 57.72 | 57.19 | 57.43 | 2,683,674 | -0.09(-0.15%) |
Apr 03, 2017 | 57.07 | 57.54 | 56.42 | 57.52 | 2,691,592 | +0.13(+0.22%) |
Mar 31, 2017 | 57.36 | 57.69 | 57.27 | 57.39 | 2,771,418 | +0.12(+0.21%) |
Mar 30, 2017 | 57.33 | 57.33 | 56.96 | 57.27 | 2,055,114 | -0.19(-0.33%) |
Mar 29, 2017 | 57.59 | 57.66 | 57.30 | 57.47 | 2,421,329 | -0.29(-0.50%) |
Mar 28, 2017 | 57.70 | 57.84 | 57.42 | 57.76 | 3,877,674 | +0.10(+0.18%) |
Mar 27, 2017 | 58.18 | 58.25 | 57.38 | 57.65 | 3,444,713 | -0.25(-0.43%) |
Mar 24, 2017 | 57.93 | 58.17 | 57.76 | 57.90 | 3,199,510 | +0.00(+0.00%) |
Mar 23, 2017 | 58.11 | 58.38 | 57.71 | 57.90 | 3,538,526 | -0.29(-0.50%) |
Mar 22, 2017 | 58.10 | 58.72 | 57.98 | 58.19 | 4,220,574 | +0.33(+0.56%) |
Mar 21, 2017 | 56.85 | 58.16 | 56.85 | 57.87 | 4,388,133 | +1.02(+1.80%) |
Mar 20, 2017 | 57.39 | 57.53 | 56.61 | 56.85 | 2,904,940 | -0.21(-0.38%) |
Mar 17, 2017 | 57.04 | 57.33 | 56.69 | 57.06 | 5,132,986 | +0.24(+0.42%) |
Mar 16, 2017 | 57.74 | 57.74 | 56.59 | 56.82 | 3,584,764 | -0.78(-1.35%) |
Mar 15, 2017 | 56.68 | 57.87 | 56.56 | 57.60 | 3,756,914 | +1.12(+1.99%) |
Mar 14, 2017 | 56.18 | 56.76 | 56.10 | 56.48 | 2,823,372 | +0.18(+0.32%) |
Mar 13, 2017 | 55.95 | 56.37 | 55.83 | 56.30 | 3,687,846 | +0.31(+0.55%) |
Mar 10, 2017 | 55.68 | 56.05 | 55.57 | 55.99 | 2,194,494 | +0.57(+1.03%) |
Mar 09, 2017 | 55.65 | 56.01 | 55.38 | 55.42 | 1,867,634 | -0.17(-0.31%) |
Mar 08, 2017 | 55.88 | 55.97 | 55.19 | 55.59 | 2,538,909 | -0.73(-1.30%) |
Mar 07, 2017 | 56.22 | 56.51 | 56.20 | 56.32 | 3,351,501 | -0.09(-0.16%) |
Mar 06, 2017 | 56.45 | 56.63 | 56.25 | 56.41 | 2,632,996 | -0.24(-0.42%) |
Mar 03, 2017 | 57.11 | 57.13 | 56.22 | 56.65 | 3,995,245 | -0.49(-0.85%) |
Mar 02, 2017 | 56.22 | 57.57 | 56.16 | 57.13 | 3,520,008 | +0.72(+1.27%) |
Mar 01, 2017 | 56.14 | 56.71 | 55.92 | 56.42 | 3,599,415 | -0.47(-0.83%) |
Feb 28, 2017 | 56.18 | 57.18 | 56.18 | 56.89 | 3,985,790 | +0.56(+1.00%) |
Feb 27, 2017 | 56.34 | 56.45 | 56.08 | 56.32 | 4,565,003 | -0.10(-0.17%) |
Feb 24, 2017 | 56.01 | 56.56 | 56.01 | 56.42 | 3,254,885 | +0.62(+1.10%) |
Feb 23, 2017 | 55.41 | 55.90 | 55.21 | 55.80 | 3,430,256 | +0.59(+1.08%) |
Feb 22, 2017 | 54.77 | 55.27 | 54.44 | 55.21 | 4,238,815 | +0.43(+0.79%) |
Feb 21, 2017 | 53.96 | 55.02 | 53.79 | 54.78 | 4,833,142 | +0.73(+1.34%) |
Feb 17, 2017 | 54.05 | 54.05 | 54.05 | 0 | +0.36(+0.67%) | |
Feb 16, 2017 | 53.14 | 53.76 | 53.05 | 53.69 | 4,130,368 | +0.66(+1.24%) |
Feb 15, 2017 | 53.16 | 53.34 | 52.72 | 53.03 | 4,346,061 | -0.54(-1.01%) |
Feb 14, 2017 | 53.92 | 53.98 | 53.36 | 53.57 | 3,854,634 | -0.45(-0.83%) |
Feb 13, 2017 | 53.79 | 54.13 | 53.62 | 54.02 | 3,861,114 | +0.26(+0.49%) |
Feb 10, 2017 | 52.86 | 53.82 | 52.63 | 53.76 | 4,863,991 | +0.89(+1.69%) |
Feb 09, 2017 | 53.68 | 53.84 | 52.45 | 52.86 | 5,122,067 | -0.87(-1.62%) |
Feb 08, 2017 | 53.16 | 53.87 | 53.11 | 53.74 | 3,700,832 | +0.73(+1.37%) |
Feb 07, 2017 | 52.94 | 53.08 | 52.54 | 53.01 | 3,325,062 | +0.10(+0.19%) |
Feb 06, 2017 | 52.79 | 53.06 | 52.39 | 52.91 | 4,399,905 | +0.37(+0.71%) |
Feb 03, 2017 | 52.55 | 52.75 | 52.20 | 52.53 | 5,043,552 | +0.01(+0.03%) |
Feb 02, 2017 | 52.66 | 52.86 | 51.93 | 52.52 | 5,917,937 | -0.12(-0.24%) |
Feb 01, 2017 | 54.48 | 55.27 | 52.62 | 52.64 | 9,934,166 | -3.25(-5.81%) |
Jan 31, 2017 | 55.18 | 55.91 | 55.16 | 55.89 | 4,171,089 | +0.75(+1.36%) |
Jan 30, 2017 | 55.52 | 55.53 | 54.96 | 55.14 | 3,121,397 | -0.19(-0.34%) |
Jan 27, 2017 | 55.46 | 55.57 | 55.11 | 55.33 | 1,902,311 | -0.12(-0.22%) |
Jan 26, 2017 | 55.48 | 55.86 | 55.32 | 55.46 | 2,098,600 | -0.09(-0.16%) |
Jan 25, 2017 | 55.29 | 55.63 | 55.11 | 55.55 | 2,949,579 | +0.25(+0.45%) |
Jan 24, 2017 | 55.34 | 55.52 | 55.18 | 55.30 | 2,590,731 | -0.08(-0.15%) |
Jan 23, 2017 | 55.62 | 55.76 | 55.28 | 55.38 | 2,089,121 | -0.15(-0.28%) |
Jan 20, 2017 | 55.49 | 55.71 | 55.16 | 55.53 | 2,373,836 | +0.12(+0.22%) |
Jan 19, 2017 | 55.52 | 55.80 | 55.22 | 55.41 | 1,905,121 | -0.40(-0.72%) |
Jan 18, 2017 | 55.68 | 56.15 | 55.64 | 55.81 | 2,612,109 | -0.02(-0.04%) |
Jan 17, 2017 | 55.37 | 55.95 | 55.19 | 55.83 | 2,881,609 | +0.73(+1.32%) |
Jan 13, 2017 | 55.11 | 55.11 | 55.11 | 0 | -0.05(-0.09%) | |
Jan 12, 2017 | 55.43 | 55.57 | 54.98 | 55.16 | 3,369,502 | -0.26(-0.46%) |
Jan 11, 2017 | 55.27 | 55.62 | 55.13 | 55.41 | 2,596,408 | +0.15(+0.27%) |
Jan 10, 2017 | 55.38 | 55.45 | 55.04 | 55.27 | 2,093,875 | -0.21(-0.38%) |
Jan 09, 2017 | 56.37 | 56.40 | 55.45 | 55.48 | 2,658,908 | -0.86(-1.53%) |
Jan 06, 2017 | 55.71 | 56.45 | 55.60 | 56.34 | 2,522,167 | +0.45(+0.81%) |
Jan 05, 2017 | 55.53 | 55.93 | 55.04 | 55.89 | 3,668,715 | +0.07(+0.13%) |
Jan 04, 2017 | 55.97 | 56.19 | 55.62 | 55.82 | 4,673,889 | -0.05(-0.09%) |
Jan 03, 2017 | 56.10 | 56.19 | 55.66 | 55.87 | 4,118,407 | -0.25(-0.44%) |
Dec 30, 2016 | 56.12 | 56.12 | 56.12 | 0 | -0.29(-0.52%) | |
Dec 29, 2016 | 56.07 | 56.66 | 55.90 | 56.41 | 3,197,367 | +0.48(+0.86%) |
Dec 28, 2016 | 56.22 | 56.40 | 55.87 | 55.93 | 2,367,238 | -0.25(-0.44%) |
Dec 27, 2016 | 56.13 | 56.39 | 55.87 | 56.18 | 1,587,932 | -0.06(-0.10%) |
Dec 23, 2016 | 56.23 | 56.23 | 56.23 | 0 | +0.09(+0.16%) | |
Dec 22, 2016 | 55.95 | 56.20 | 55.68 | 56.15 | 2,272,204 | +0.29(+0.51%) |
Dec 21, 2016 | 56.15 | 56.53 | 55.85 | 55.86 | 2,507,592 | -0.20(-0.35%) |
Dec 20, 2016 | 56.01 | 56.16 | 55.71 | 56.06 | 2,915,874 | +0.00(+0.00%) |
Dec 19, 2016 | 55.96 | 56.16 | 55.50 | 56.06 | 3,219,059 | +0.47(+0.84%) |
Dec 16, 2016 | 54.69 | 55.82 | 54.69 | 55.59 | 7,603,003 | +0.95(+1.74%) |
Dec 15, 2016 | 54.40 | 54.90 | 54.17 | 54.64 | 3,724,589 | +0.33(+0.61%) |
Dec 14, 2016 | 55.82 | 56.09 | 54.27 | 54.31 | 5,141,322 | -1.34(-2.41%) |
Dec 13, 2016 | 55.45 | 55.74 | 55.20 | 55.65 | 3,114,553 | +0.36(+0.65%) |
Dec 12, 2016 | 54.48 | 55.57 | 54.48 | 55.29 | 3,384,280 | +0.68(+1.25%) |
Dec 09, 2016 | 53.86 | 54.67 | 53.78 | 54.61 | 3,036,678 | +0.75(+1.40%) |
Dec 08, 2016 | 53.60 | 53.93 | 53.22 | 53.85 | 2,550,867 | +0.00(+0.00%) |
Dec 07, 2016 | 53.49 | 53.91 | 53.33 | 53.85 | 5,371,102 | +0.58(+1.09%) |
Dec 06, 2016 | 53.89 | 53.90 | 53.16 | 53.27 | 3,955,101 | -0.56(-1.05%) |
Dec 05, 2016 | 53.82 | 53.90 | 53.16 | 53.84 | 3,891,493 | -0.22(-0.41%) |
Dec 02, 2016 | 53.76 | 54.24 | 53.74 | 54.06 | 4,029,622 | +0.75(+1.42%) |
Dec 01, 2016 | 53.44 | 53.53 | 52.90 | 53.30 | 4,337,535 | -0.40(-0.74%) |
Nov 30, 2016 | 54.69 | 54.78 | 53.68 | 53.70 | 6,014,796 | -1.55(-2.81%) |
Nov 29, 2016 | 54.33 | 55.39 | 54.27 | 55.25 | 4,651,622 | +0.68(+1.25%) |
Nov 28, 2016 | 53.82 | 54.69 | 53.81 | 54.57 | 3,549,725 | +0.89(+1.65%) |
Nov 25, 2016 | 53.00 | 54.00 | 53.00 | 53.68 | 1,918,388 | +0.78(+1.48%) |
Nov 23, 2016 | 52.90 | 52.90 | 52.90 | 0 | -0.23(-0.44%) | |
Nov 22, 2016 | 52.34 | 53.24 | 52.32 | 53.13 | 4,712,988 | +0.68(+1.30%) |
Nov 21, 2016 | 51.83 | 52.45 | 51.76 | 52.45 | 2,918,209 | +0.80(+1.55%) |
Nov 18, 2016 | 51.59 | 51.85 | 51.21 | 51.65 | 3,714,367 | +0.09(+0.17%) |
Nov 17, 2016 | 51.38 | 51.93 | 51.31 | 51.56 | 3,810,544 | -0.01(-0.03%) |
Nov 16, 2016 | 51.86 | 52.04 | 51.38 | 51.58 | 4,014,001 | -0.14(-0.27%) |
Nov 15, 2016 | 51.06 | 51.86 | 51.06 | 51.72 | 5,318,996 | +0.91(+1.79%) |
Nov 14, 2016 | 51.19 | 51.28 | 50.46 | 50.81 | 6,269,991 | -0.56(-1.09%) |
Nov 11, 2016 | 51.68 | 52.09 | 51.22 | 51.37 | 3,550,852 | -0.27(-0.52%) |
Nov 10, 2016 | 52.89 | 52.91 | 51.22 | 51.64 | 5,746,602 | -1.52(-2.85%) |
Nov 09, 2016 | 53.76 | 53.90 | 53.04 | 53.15 | 4,196,832 | -1.66(-3.02%) |
Nov 08, 2016 | 54.34 | 55.03 | 54.22 | 54.81 | 2,508,148 | +0.57(+1.04%) |
Nov 07, 2016 | 53.88 | 54.26 | 53.01 | 54.24 | 3,330,222 | +0.68(+1.26%) |
Nov 04, 2016 | 54.19 | 54.57 | 53.56 | 53.57 | 3,633,948 | -0.41(-0.75%) |
Nov 03, 2016 | 53.66 | 54.13 | 53.34 | 53.97 | 2,531,740 | +0.18(+0.34%) |
Nov 02, 2016 | 54.07 | 54.11 | 52.90 | 53.79 | 4,056,996 | -0.26(-0.48%) |
Nov 01, 2016 | 54.47 | 54.55 | 53.87 | 54.05 | 3,548,432 | -0.54(-0.98%) |
Oct 31, 2016 | 53.71 | 55.11 | 53.44 | 54.59 | 5,587,925 | +1.24(+2.33%) |
Oct 28, 2016 | 53.27 | 53.56 | 52.99 | 53.35 | 2,434,953 | +0.14(+0.26%) |
Oct 27, 2016 | 53.31 | 53.58 | 52.86 | 53.21 | 2,441,598 | -0.38(-0.72%) |
Oct 26, 2016 | 53.21 | 53.67 | 52.91 | 53.60 | 2,321,947 | +0.31(+0.59%) |
Oct 25, 2016 | 53.08 | 53.32 | 52.85 | 53.28 | 2,864,507 | +0.20(+0.38%) |
Oct 24, 2016 | 53.09 | 53.25 | 52.65 | 53.08 | 3,351,515 | +0.20(+0.38%) |
Oct 21, 2016 | 52.75 | 53.04 | 52.58 | 52.88 | 2,081,114 | -0.20(-0.37%) |
Oct 20, 2016 | 53.20 | 53.34 | 53.00 | 53.07 | 1,809,730 | -0.07(-0.14%) |
Oct 19, 2016 | 53.28 | 53.36 | 52.87 | 53.15 | 2,428,911 | -0.12(-0.22%) |
Oct 18, 2016 | 53.23 | 53.52 | 52.74 | 53.26 | 2,261,579 | +0.39(+0.74%) |
Oct 17, 2016 | 53.02 | 53.21 | 52.65 | 52.87 | 2,222,858 | +0.04(+0.07%) |
Oct 14, 2016 | 53.11 | 53.34 | 52.78 | 52.83 | 2,333,570 | -0.38(-0.72%) |
Oct 13, 2016 | 52.38 | 53.63 | 52.33 | 53.22 | 4,289,143 | +0.83(+1.59%) |
Oct 12, 2016 | 52.07 | 52.52 | 52.04 | 52.38 | 2,123,006 | +0.34(+0.66%) |
Oct 11, 2016 | 52.41 | 52.47 | 51.86 | 52.04 | 3,544,734 | -0.38(-0.73%) |
Oct 10, 2016 | 51.98 | 52.49 | 51.83 | 52.43 | 2,517,491 | +0.52(+1.01%) |
Oct 07, 2016 | 52.56 | 53.07 | 51.84 | 51.91 | 2,593,505 | -0.30(-0.57%) |
Oct 06, 2016 | 52.00 | 52.47 | 51.80 | 52.20 | 2,900,811 | +0.02(+0.04%) |
Oct 05, 2016 | 52.41 | 52.73 | 51.77 | 52.18 | 4,205,590 | -0.20(-0.37%) |
Oct 04, 2016 | 53.05 | 53.07 | 52.05 | 52.38 | 4,376,990 | -0.82(-1.54%) |
Oct 03, 2016 | 53.87 | 53.87 | 52.91 | 53.20 | 3,421,428 | -0.72(-1.33%) |
Sep 30, 2016 | 54.52 | 54.68 | 53.60 | 53.92 | 4,338,745 | -0.35(-0.64%) |
Sep 29, 2016 | 55.06 | 55.14 | 54.08 | 54.27 | 3,369,336 | -0.79(-1.44%) |
Sep 28, 2016 | 55.16 | 55.26 | 54.50 | 55.06 | 2,805,923 | +0.04(+0.08%) |
Sep 27, 2016 | 55.83 | 56.08 | 54.91 | 55.01 | 4,045,599 | -0.60(-1.07%) |
Sep 26, 2016 | 55.92 | 56.06 | 55.46 | 55.61 | 3,473,706 | -0.30(-0.53%) |
Sep 23, 2016 | 55.78 | 56.07 | 55.33 | 55.91 | 2,824,637 | -0.02(-0.04%) |
Sep 22, 2016 | 55.90 | 56.13 | 55.55 | 55.93 | 2,869,418 | +0.21(+0.38%) |
Sep 21, 2016 | 54.99 | 55.74 | 54.72 | 55.72 | 3,835,983 | +0.81(+1.48%) |
Sep 20, 2016 | 55.35 | 55.43 | 54.89 | 54.90 | 3,350,276 | -0.20(-0.36%) |
Sep 19, 2016 | 54.53 | 55.12 | 54.47 | 55.10 | 2,938,644 | +0.61(+1.12%) |
Sep 16, 2016 | 53.90 | 54.66 | 53.68 | 54.49 | 6,535,363 | +0.44(+0.82%) |
Sep 15, 2016 | 53.62 | 54.17 | 53.40 | 54.05 | 2,979,492 | +0.48(+0.89%) |
Sep 14, 2016 | 53.47 | 54.02 | 53.30 | 53.57 | 2,496,011 | +0.20(+0.37%) |
Sep 13, 2016 | 53.62 | 53.74 | 53.11 | 53.37 | 4,241,487 | -0.38(-0.72%) |
Sep 12, 2016 | 52.68 | 53.88 | 52.67 | 53.76 | 4,399,411 | +1.13(+2.14%) |
Sep 09, 2016 | 54.37 | 54.42 | 52.62 | 52.63 | 4,125,511 | -2.19(-3.99%) |
Sep 08, 2016 | 54.58 | 54.87 | 54.37 | 54.82 | 3,586,915 | +0.09(+0.16%) |
Sep 07, 2016 | 54.68 | 54.93 | 54.48 | 54.73 | 2,290,139 | -0.08(-0.15%) |
Sep 06, 2016 | 54.60 | 55.04 | 54.42 | 54.81 | 3,412,650 | +0.54(+1.00%) |
Sep 02, 2016 | 53.76 | 54.27 | 54.27 | 54.27 | 2,472,475 | +0.50(+0.93%) |
Sep 01, 2016 | 53.85 | 53.97 | 53.56 | 53.76 | 2,953,696 | -0.07(-0.13%) |
Aug 31, 2016 | 53.71 | 53.97 | 53.49 | 53.84 | 4,750,750 | -0.07(-0.12%) |
Aug 30, 2016 | 54.41 | 54.67 | 53.82 | 53.90 | 3,358,689 | -0.53(-0.98%) |
Aug 29, 2016 | 54.00 | 54.43 | 53.97 | 54.43 | 5,226,635 | +0.68(+1.27%) |
Aug 26, 2016 | 54.85 | 55.30 | 53.69 | 53.75 | 4,510,381 | -1.08(-1.97%) |
Aug 25, 2016 | 54.67 | 55.06 | 54.59 | 54.83 | 3,049,697 | +0.09(+0.16%) |
Aug 24, 2016 | 54.37 | 54.82 | 54.25 | 54.74 | 2,997,043 | +0.21(+0.38%) |
Aug 23, 2016 | 54.93 | 55.22 | 54.53 | 54.53 | 2,914,726 | -0.32(-0.59%) |
Aug 22, 2016 | 54.62 | 55.07 | 54.45 | 54.86 | 3,209,515 | +0.35(+0.63%) |
Aug 19, 2016 | 55.01 | 55.11 | 54.16 | 54.51 | 4,358,487 | -0.76(-1.38%) |
Aug 18, 2016 | 54.95 | 55.28 | 54.76 | 55.28 | 5,723,200 | +0.15(+0.27%) |
Aug 17, 2016 | 53.71 | 55.15 | 53.45 | 55.12 | 6,704,965 | +1.42(+2.64%) |
Aug 16, 2016 | 53.86 | 54.00 | 53.61 | 53.71 | 6,831,335 | -0.23(-0.43%) |
Aug 15, 2016 | 54.52 | 54.89 | 53.92 | 53.94 | 2,751,288 | -0.69(-1.26%) |
Aug 12, 2016 | 54.50 | 55.12 | 54.30 | 54.63 | 4,801,052 | +0.40(+0.74%) |
Aug 11, 2016 | 54.00 | 54.34 | 53.85 | 54.23 | 4,859,825 | +0.28(+0.52%) |
Aug 10, 2016 | 53.95 | 54.20 | 53.73 | 53.95 | 7,395,146 | +0.20(+0.37%) |
Aug 09, 2016 | 53.72 | 53.95 | 53.29 | 53.74 | 10,343,703 | -0.19(-0.35%) |
Aug 08, 2016 | 53.99 | 54.41 | 53.66 | 53.93 | 3,599,433 | -0.27(-0.50%) |
Aug 05, 2016 | 54.87 | 54.87 | 54.11 | 54.20 | 3,389,486 | -0.76(-1.37%) |
Aug 04, 2016 | 55.20 | 55.61 | 54.88 | 54.96 | 3,089,113 | -0.24(-0.43%) |
Aug 03, 2016 | 55.79 | 56.05 | 54.94 | 55.20 | 3,840,440 | -0.45(-0.80%) |
Aug 02, 2016 | 55.61 | 55.79 | 55.11 | 55.64 | 3,654,958 | -0.15(-0.27%) |