Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 49.79 | 49.96 | 49.06 | 49.54 | 5,688,966 | +0.06(+0.12%) |
Jun 29, 2017 | 49.40 | 50.23 | 49.40 | 49.49 | 4,784,988 | +0.19(+0.39%) |
Jun 28, 2017 | 49.57 | 49.72 | 49.09 | 49.30 | 5,478,167 | -0.05(-0.10%) |
Jun 27, 2017 | 49.74 | 49.93 | 49.31 | 49.35 | 3,596,348 | -0.31(-0.63%) |
Jun 26, 2017 | 49.74 | 50.02 | 49.15 | 49.66 | 4,456,136 | -0.09(-0.18%) |
Jun 23, 2017 | 49.84 | 50.14 | 49.41 | 49.75 | 5,853,557 | -0.07(-0.15%) |
Jun 22, 2017 | 49.66 | 50.50 | 49.37 | 49.83 | 4,471,300 | +0.27(+0.55%) |
Jun 21, 2017 | 49.97 | 50.70 | 49.35 | 49.55 | 6,011,937 | -0.74(-1.46%) |
Jun 20, 2017 | 50.38 | 50.48 | 49.38 | 50.29 | 5,014,982 | -1.04(-2.03%) |
Jun 19, 2017 | 51.04 | 51.40 | 50.74 | 51.33 | 8,239,276 | +0.17(+0.32%) |
Jun 16, 2017 | 49.44 | 51.23 | 49.26 | 51.17 | 7,780,351 | +2.01(+4.09%) |
Jun 15, 2017 | 49.49 | 49.83 | 48.75 | 49.16 | 4,812,882 | -0.60(-1.20%) |
Jun 14, 2017 | 50.34 | 50.38 | 49.26 | 49.75 | 5,914,172 | -0.73(-1.44%) |
Jun 13, 2017 | 50.36 | 50.82 | 50.03 | 50.48 | 4,883,290 | +0.12(+0.25%) |
Jun 12, 2017 | 50.89 | 51.44 | 50.26 | 50.36 | 7,037,030 | -0.13(-0.26%) |
Jun 09, 2017 | 48.56 | 50.65 | 48.55 | 50.49 | 7,536,821 | +1.99(+4.09%) |
Jun 08, 2017 | 49.48 | 48.05 | 48.50 | 13,029,939 | -1.26(-2.53%) | |
Jun 07, 2017 | 50.28 | 50.85 | 49.38 | 49.76 | 11,916,894 | -0.63(-1.25%) |
Jun 06, 2017 | 49.04 | 50.56 | 48.95 | 50.39 | 9,219,740 | +1.30(+2.65%) |
Jun 05, 2017 | 49.25 | 49.31 | 48.61 | 49.09 | 6,611,718 | -0.52(-1.05%) |
Jun 02, 2017 | 49.18 | 49.61 | 48.77 | 49.61 | 8,293,301 | +0.16(+0.31%) |
Jun 01, 2017 | 48.30 | 49.69 | 48.05 | 49.46 | 9,213,952 | +1.29(+2.68%) |
May 31, 2017 | 48.73 | 49.03 | 48.15 | 48.17 | 9,146,096 | -0.97(-1.98%) |
May 30, 2017 | 49.53 | 49.65 | 49.04 | 49.14 | 4,137,199 | -0.72(-1.44%) |
May 26, 2017 | 49.73 | 50.29 | 49.62 | 49.86 | 5,720,280 | +0.24(+0.48%) |
May 25, 2017 | 49.74 | 50.15 | 49.24 | 49.62 | 5,736,015 | -0.37(-0.74%) |
May 24, 2017 | 50.28 | 50.50 | 49.73 | 49.99 | 5,746,935 | -0.33(-0.65%) |
May 23, 2017 | 49.53 | 50.36 | 49.49 | 50.32 | 4,681,906 | +0.79(+1.60%) |
May 22, 2017 | 49.73 | 49.89 | 49.23 | 49.52 | 3,681,329 | -0.04(-0.08%) |
May 19, 2017 | 49.65 | 50.05 | 49.46 | 49.56 | 5,435,727 | +0.29(+0.58%) |
May 18, 2017 | 49.08 | 49.57 | 48.65 | 49.28 | 4,290,037 | +0.02(+0.03%) |
May 17, 2017 | 49.47 | 49.75 | 49.06 | 49.26 | 4,959,357 | -0.21(-0.43%) |
May 16, 2017 | 50.24 | 50.24 | 49.24 | 49.47 | 4,300,996 | -0.64(-1.27%) |
May 15, 2017 | 50.73 | 50.77 | 49.91 | 50.11 | 6,639,575 | +0.36(+0.72%) |
May 12, 2017 | 49.74 | 50.18 | 49.67 | 49.75 | 4,497,478 | -0.16(-0.33%) |
May 11, 2017 | 50.26 | 50.39 | 49.68 | 49.91 | 4,801,856 | -0.21(-0.42%) |
May 10, 2017 | 49.24 | 50.25 | 49.24 | 50.13 | 7,195,788 | +1.19(+2.42%) |
May 09, 2017 | 49.51 | 49.55 | 48.88 | 48.94 | 5,495,054 | -0.59(-1.19%) |
May 08, 2017 | 49.25 | 49.59 | 49.08 | 49.53 | 6,896,960 | +0.16(+0.33%) |
May 05, 2017 | 47.60 | 49.38 | 47.51 | 49.37 | 9,433,633 | +1.95(+4.10%) |
May 04, 2017 | 48.63 | 48.75 | 46.75 | 47.42 | 14,179,145 | -1.76(-3.57%) |
May 03, 2017 | 49.14 | 49.29 | 48.76 | 49.18 | 8,125,421 | +0.11(+0.22%) |
May 02, 2017 | 49.78 | 49.93 | 48.54 | 49.07 | 6,665,234 | -0.64(-1.28%) |
May 01, 2017 | 50.30 | 50.35 | 49.45 | 49.71 | 5,646,438 | -0.59(-1.17%) |
Apr 28, 2017 | 50.63 | 50.71 | 50.14 | 50.30 | 4,556,370 | +0.02(+0.03%) |
Apr 27, 2017 | 50.81 | 50.88 | 49.88 | 50.28 | 7,960,618 | -0.74(-1.46%) |
Apr 26, 2017 | 50.76 | 51.43 | 50.63 | 51.03 | 4,354,423 | -0.06(-0.11%) |
Apr 25, 2017 | 50.99 | 51.16 | 50.73 | 51.08 | 4,140,978 | +0.35(+0.69%) |
Apr 24, 2017 | 50.95 | 51.09 | 50.44 | 50.73 | 3,603,428 | +0.17(+0.34%) |
Apr 21, 2017 | 50.49 | 50.91 | 50.25 | 50.56 | 5,383,633 | -0.06(-0.11%) |
Apr 20, 2017 | 50.77 | 50.94 | 50.51 | 50.62 | 5,009,027 | -0.02(-0.05%) |
Apr 19, 2017 | 51.36 | 51.59 | 50.44 | 50.64 | 6,664,906 | -0.60(-1.18%) |
Apr 18, 2017 | 52.16 | 52.42 | 51.24 | 51.25 | 5,388,313 | -1.09(-2.08%) |
Apr 17, 2017 | 52.42 | 52.43 | 52.01 | 52.33 | 4,973,536 | -0.05(-0.09%) |
Apr 13, 2017 | 53.10 | 53.21 | 52.24 | 52.38 | 5,741,845 | -0.79(-1.49%) |
Apr 12, 2017 | 53.08 | 53.72 | 52.93 | 53.18 | 7,994,099 | +0.07(+0.12%) |
Apr 11, 2017 | 52.52 | 53.17 | 52.23 | 53.11 | 5,907,928 | +0.69(+1.31%) |
Apr 10, 2017 | 51.73 | 52.67 | 51.69 | 52.42 | 4,971,205 | +0.94(+1.83%) |
Apr 07, 2017 | 51.82 | 51.94 | 51.43 | 51.48 | 4,737,026 | -0.24(-0.46%) |
Apr 06, 2017 | 52.02 | 52.13 | 51.63 | 51.72 | 5,243,456 | -0.12(-0.24%) |
Apr 05, 2017 | 52.61 | 53.02 | 51.75 | 51.84 | 5,800,278 | -0.47(-0.91%) |
Apr 04, 2017 | 52.08 | 52.33 | 51.42 | 52.32 | 3,732,544 | +0.22(+0.42%) |
Apr 03, 2017 | 51.80 | 52.21 | 51.26 | 52.10 | 5,290,908 | +0.31(+0.60%) |
Mar 31, 2017 | 52.32 | 52.57 | 51.57 | 51.79 | 7,978,157 | -0.74(-1.42%) |
Mar 30, 2017 | 52.35 | 52.71 | 51.92 | 52.53 | 10,401,386 | +0.40(+0.77%) |
Mar 29, 2017 | 51.66 | 52.26 | 51.52 | 52.13 | 5,323,814 | +0.31(+0.60%) |
Mar 28, 2017 | 51.39 | 52.00 | 51.13 | 51.82 | 6,070,171 | +0.43(+0.84%) |
Mar 27, 2017 | 50.80 | 51.48 | 50.76 | 51.39 | 4,098,737 | +0.03(+0.06%) |
Mar 24, 2017 | 51.62 | 51.83 | 51.03 | 51.35 | 5,174,036 | -0.17(-0.33%) |
Mar 23, 2017 | 51.70 | 52.08 | 51.47 | 51.52 | 4,863,942 | -0.38(-0.74%) |
Mar 22, 2017 | 51.72 | 52.06 | 51.31 | 51.91 | 6,098,508 | +0.12(+0.24%) |
Mar 21, 2017 | 52.28 | 52.36 | 51.71 | 51.79 | 7,887,389 | -0.25(-0.47%) |
Mar 20, 2017 | 52.11 | 52.36 | 51.85 | 52.03 | 5,696,056 | -0.35(-0.67%) |
Mar 17, 2017 | 52.30 | 52.59 | 52.16 | 52.38 | 9,242,043 | +0.22(+0.42%) |
Mar 16, 2017 | 53.14 | 53.18 | 52.08 | 52.16 | 7,083,021 | -1.01(-1.91%) |
Mar 15, 2017 | 52.55 | 53.30 | 52.06 | 53.18 | 9,176,580 | +1.65(+3.20%) |
Mar 14, 2017 | 50.97 | 51.70 | 50.51 | 51.52 | 7,031,167 | +0.13(+0.25%) |
Mar 13, 2017 | 51.09 | 51.73 | 51.08 | 51.39 | 7,485,115 | +0.23(+0.45%) |
Mar 10, 2017 | 51.49 | 51.53 | 50.83 | 51.17 | 7,426,633 | +0.08(+0.16%) |
Mar 09, 2017 | 50.57 | 51.16 | 49.87 | 51.08 | 10,011,246 | +0.36(+0.71%) |
Mar 08, 2017 | 52.09 | 52.28 | 50.68 | 50.72 | 8,822,049 | -1.54(-2.94%) |
Mar 07, 2017 | 52.39 | 52.48 | 52.10 | 52.26 | 6,674,349 | -0.02(-0.05%) |
Mar 06, 2017 | 52.36 | 52.53 | 52.09 | 52.28 | 6,314,961 | -0.11(-0.20%) |
Mar 03, 2017 | 52.81 | 52.89 | 52.21 | 52.39 | 6,301,176 | -0.52(-0.98%) |
Mar 02, 2017 | 53.18 | 53.42 | 52.80 | 52.91 | 6,991,050 | -0.60(-1.12%) |
Mar 01, 2017 | 53.48 | 53.95 | 53.27 | 53.50 | 6,523,985 | +0.56(+1.05%) |
Feb 28, 2017 | 52.69 | 53.05 | 52.53 | 52.95 | 6,573,118 | +0.06(+0.12%) |
Feb 27, 2017 | 52.45 | 53.07 | 52.23 | 52.88 | 6,209,571 | +0.47(+0.89%) |
Feb 24, 2017 | 52.53 | 52.61 | 51.85 | 52.41 | 6,544,991 | -0.29(-0.55%) |
Feb 23, 2017 | 53.72 | 53.80 | 52.57 | 52.70 | 7,974,739 | -0.53(-1.00%) |
Feb 22, 2017 | 53.78 | 54.08 | 53.21 | 53.24 | 6,410,049 | -0.86(-1.60%) |
Feb 21, 2017 | 54.12 | 54.32 | 53.79 | 54.10 | 5,937,778 | +0.57(+1.07%) |
Feb 17, 2017 | 53.53 | 53.53 | 53.53 | 0 | -0.14(-0.26%) | |
Feb 16, 2017 | 54.43 | 54.43 | 53.60 | 53.67 | 6,072,519 | -0.62(-1.15%) |
Feb 15, 2017 | 54.01 | 54.65 | 53.92 | 54.29 | 5,786,453 | +0.04(+0.07%) |
Feb 14, 2017 | 54.52 | 54.72 | 53.08 | 54.25 | 10,766,760 | -0.19(-0.34%) |
Feb 13, 2017 | 54.43 | 54.69 | 54.02 | 54.43 | 7,574,408 | -0.87(-1.58%) |
Feb 10, 2017 | 55.39 | 56.46 | 55.06 | 55.31 | 9,154,673 | +0.23(+0.41%) |
Feb 09, 2017 | 53.93 | 55.19 | 53.44 | 55.08 | 8,392,020 | +1.15(+2.13%) |
Feb 08, 2017 | 53.80 | 54.28 | 53.01 | 53.93 | 7,027,901 | -0.04(-0.07%) |
Feb 07, 2017 | 54.85 | 54.89 | 53.59 | 53.97 | 6,012,664 | -1.11(-2.01%) |
Feb 06, 2017 | 55.69 | 55.96 | 54.91 | 55.08 | 4,703,637 | -0.80(-1.43%) |
Feb 03, 2017 | 55.25 | 56.41 | 55.01 | 55.88 | 5,038,085 | +0.55(+0.99%) |
Feb 02, 2017 | 54.60 | 55.81 | 54.33 | 55.33 | 6,053,705 | +0.72(+1.32%) |
Feb 01, 2017 | 54.87 | 55.01 | 54.13 | 54.61 | 4,921,974 | -0.13(-0.24%) |
Jan 31, 2017 | 54.93 | 55.00 | 54.38 | 54.74 | 6,856,778 | -0.09(-0.16%) |
Jan 30, 2017 | 55.35 | 55.61 | 54.38 | 54.83 | 5,623,995 | -0.86(-1.55%) |
Jan 27, 2017 | 55.22 | 55.70 | 55.04 | 55.69 | 4,749,689 | +0.32(+0.58%) |
Jan 26, 2017 | 55.15 | 55.39 | 54.80 | 55.37 | 4,579,117 | +0.34(+0.62%) |
Jan 25, 2017 | 55.01 | 55.94 | 54.85 | 55.03 | 7,610,662 | +0.21(+0.38%) |
Jan 24, 2017 | 55.28 | 55.33 | 54.61 | 54.82 | 6,123,786 | -0.10(-0.18%) |
Jan 23, 2017 | 55.16 | 55.39 | 54.64 | 54.92 | 3,874,330 | -0.48(-0.87%) |
Jan 20, 2017 | 56.02 | 56.06 | 55.14 | 55.40 | 5,248,120 | -0.11(-0.20%) |
Jan 19, 2017 | 56.20 | 56.31 | 55.23 | 55.52 | 4,829,703 | -0.48(-0.85%) |
Jan 18, 2017 | 55.97 | 56.44 | 55.78 | 55.99 | 4,530,334 | -0.33(-0.59%) |
Jan 17, 2017 | 56.33 | 56.67 | 55.81 | 56.32 | 4,675,294 | +0.53(+0.94%) |
Jan 13, 2017 | 55.80 | 55.80 | 55.80 | 0 | +0.04(+0.07%) | |
Jan 12, 2017 | 56.16 | 56.25 | 55.31 | 55.76 | 6,615,525 | -0.26(-0.46%) |
Jan 11, 2017 | 56.06 | 56.49 | 55.64 | 56.02 | 7,952,068 | +0.00(+0.00%) |
Jan 10, 2017 | 56.94 | 57.16 | 55.97 | 56.02 | 4,943,765 | -0.91(-1.60%) |
Jan 09, 2017 | 56.96 | 57.20 | 56.46 | 56.93 | 6,863,288 | -0.48(-0.84%) |
Jan 06, 2017 | 57.04 | 57.66 | 56.82 | 57.41 | 4,872,396 | +0.37(+0.65%) |
Jan 05, 2017 | 57.61 | 57.74 | 56.98 | 57.04 | 5,904,080 | -0.69(-1.20%) |
Jan 04, 2017 | 58.10 | 58.32 | 57.41 | 57.74 | 5,139,198 | -0.64(-1.09%) |
Jan 03, 2017 | 58.37 | 58.93 | 57.49 | 58.37 | 5,439,418 | +0.84(+1.46%) |
Dec 30, 2016 | 57.53 | 57.53 | 57.53 | 0 | -0.30(-0.52%) | |
Dec 29, 2016 | 58.00 | 58.12 | 57.51 | 57.83 | 2,401,444 | -0.22(-0.38%) |
Dec 28, 2016 | 58.42 | 58.58 | 57.86 | 58.05 | 2,938,293 | -0.39(-0.66%) |
Dec 27, 2016 | 58.24 | 58.60 | 58.00 | 58.44 | 2,724,202 | +0.19(+0.33%) |
Dec 23, 2016 | 58.25 | 58.25 | 58.25 | 0 | -0.20(-0.35%) | |
Dec 22, 2016 | 58.22 | 58.66 | 57.94 | 58.45 | 4,581,441 | +0.16(+0.28%) |
Dec 21, 2016 | 58.73 | 58.73 | 58.19 | 58.29 | 3,034,271 | -0.18(-0.30%) |
Dec 20, 2016 | 58.62 | 58.86 | 58.15 | 58.46 | 3,655,586 | -0.07(-0.12%) |
Dec 19, 2016 | 59.13 | 59.17 | 58.34 | 58.54 | 4,321,820 | -0.78(-1.32%) |
Dec 16, 2016 | 58.35 | 59.38 | 57.91 | 59.32 | 11,470,022 | +1.73(+3.00%) |
Dec 15, 2016 | 56.80 | 57.87 | 56.38 | 57.59 | 6,011,018 | +0.27(+0.48%) |
Dec 14, 2016 | 57.93 | 58.40 | 57.20 | 57.32 | 4,631,707 | -1.12(-1.92%) |
Dec 13, 2016 | 58.16 | 58.88 | 57.71 | 58.44 | 5,324,890 | +0.78(+1.34%) |
Dec 12, 2016 | 58.36 | 58.54 | 57.58 | 57.66 | 6,733,927 | +0.65(+1.15%) |
Dec 09, 2016 | 56.12 | 57.18 | 55.98 | 57.01 | 5,649,698 | +1.02(+1.82%) |
Dec 08, 2016 | 55.70 | 56.03 | 55.02 | 55.99 | 7,736,030 | +0.55(+0.99%) |
Dec 07, 2016 | 56.15 | 56.34 | 54.77 | 55.44 | 10,375,528 | -0.82(-1.45%) |
Dec 06, 2016 | 56.31 | 56.94 | 56.01 | 56.26 | 5,810,469 | -0.46(-0.80%) |
Dec 05, 2016 | 56.96 | 57.63 | 56.68 | 56.71 | 6,174,406 | +0.10(+0.18%) |
Dec 02, 2016 | 56.81 | 57.16 | 56.46 | 56.61 | 5,198,074 | -0.34(-0.59%) |
Dec 01, 2016 | 58.25 | 58.30 | 56.81 | 56.95 | 7,122,297 | -0.07(-0.13%) |
Nov 30, 2016 | 55.50 | 57.57 | 55.11 | 57.02 | 11,805,664 | +3.03(+5.61%) |
Nov 29, 2016 | 53.84 | 54.33 | 53.41 | 53.99 | 4,976,204 | -0.66(-1.20%) |
Nov 28, 2016 | 56.07 | 56.07 | 54.56 | 54.64 | 4,796,874 | -1.09(-1.95%) |
Nov 25, 2016 | 55.51 | 55.90 | 55.35 | 55.73 | 1,651,041 | -0.08(-0.14%) |
Nov 23, 2016 | 55.81 | 55.81 | 55.81 | 0 | +0.45(+0.81%) | |
Nov 22, 2016 | 55.80 | 56.05 | 54.91 | 55.36 | 7,087,614 | +0.05(+0.09%) |
Nov 21, 2016 | 55.37 | 56.13 | 55.22 | 55.32 | 5,420,354 | +0.81(+1.48%) |
Nov 18, 2016 | 54.36 | 55.01 | 54.28 | 54.51 | 6,871,199 | +0.33(+0.60%) |
Nov 17, 2016 | 55.57 | 56.16 | 54.09 | 54.18 | 8,345,328 | -0.89(-1.62%) |
Nov 16, 2016 | 54.56 | 55.84 | 54.46 | 55.08 | 8,893,920 | +0.35(+0.64%) |
Nov 15, 2016 | 52.97 | 55.00 | 52.89 | 54.72 | 9,315,567 | +2.17(+4.14%) |
Nov 14, 2016 | 51.59 | 52.78 | 51.43 | 52.55 | 10,888,829 | +0.66(+1.26%) |
Nov 11, 2016 | 52.23 | 52.23 | 51.46 | 51.90 | 9,124,041 | -0.62(-1.17%) |
Nov 10, 2016 | 53.37 | 53.52 | 52.42 | 52.51 | 11,533,444 | -0.94(-1.76%) |
Nov 09, 2016 | 53.33 | 54.06 | 52.83 | 53.45 | 10,741,825 | +0.01(+0.01%) |
Nov 08, 2016 | 53.61 | 53.88 | 53.10 | 53.45 | 5,360,645 | -0.29(-0.54%) |
Nov 07, 2016 | 53.91 | 54.19 | 53.37 | 53.73 | 7,328,434 | +0.53(+0.99%) |
Nov 04, 2016 | 53.86 | 54.55 | 53.18 | 53.21 | 9,654,324 | -0.69(-1.27%) |
Nov 03, 2016 | 54.33 | 54.33 | 53.40 | 53.89 | 9,840,877 | -0.27(-0.50%) |
Nov 02, 2016 | 54.91 | 55.03 | 53.61 | 54.17 | 7,271,258 | -0.97(-1.75%) |
Nov 01, 2016 | 57.89 | 58.20 | 54.06 | 55.13 | 16,328,838 | -3.12(-5.36%) |
Oct 31, 2016 | 58.84 | 58.88 | 57.97 | 58.26 | 5,909,911 | -0.58(-0.98%) |
Oct 28, 2016 | 59.04 | 59.73 | 58.77 | 58.83 | 7,287,679 | -0.13(-0.22%) |
Oct 27, 2016 | 59.72 | 59.84 | 58.90 | 58.96 | 5,162,173 | -0.48(-0.81%) |
Oct 26, 2016 | 58.89 | 59.59 | 58.56 | 59.44 | 4,603,182 | -0.03(-0.05%) |
Oct 25, 2016 | 59.79 | 60.33 | 59.41 | 59.47 | 6,187,355 | -0.48(-0.80%) |
Oct 24, 2016 | 59.70 | 60.24 | 59.05 | 59.95 | 7,655,884 | +0.34(+0.56%) |
Oct 21, 2016 | 58.70 | 59.65 | 58.16 | 59.61 | 6,237,482 | +0.41(+0.69%) |
Oct 20, 2016 | 59.09 | 59.69 | 58.63 | 59.21 | 5,117,028 | -0.33(-0.55%) |
Oct 19, 2016 | 58.66 | 60.41 | 58.30 | 59.53 | 7,309,848 | +1.55(+2.67%) |
Oct 18, 2016 | 58.55 | 58.58 | 57.35 | 57.98 | 4,773,386 | +0.08(+0.14%) |
Oct 17, 2016 | 58.50 | 58.50 | 57.42 | 57.90 | 7,019,072 | -0.60(-1.02%) |
Oct 14, 2016 | 59.61 | 59.61 | 58.14 | 58.50 | 5,624,694 | -0.54(-0.92%) |
Oct 13, 2016 | 58.62 | 59.25 | 58.20 | 59.05 | 5,724,504 | -0.08(-0.14%) |
Oct 12, 2016 | 58.95 | 59.49 | 58.62 | 59.13 | 5,167,534 | +0.25(+0.42%) |
Oct 11, 2016 | 59.55 | 59.78 | 58.55 | 58.88 | 4,624,194 | -0.86(-1.44%) |
Oct 10, 2016 | 59.22 | 59.82 | 59.15 | 59.74 | 4,713,624 | +0.98(+1.67%) |
Oct 07, 2016 | 58.98 | 59.12 | 58.51 | 58.76 | 3,901,786 | +0.00(+0.00%) |
Oct 06, 2016 | 58.12 | 59.13 | 58.01 | 58.76 | 6,594,861 | +0.80(+1.38%) |
Oct 05, 2016 | 58.55 | 58.75 | 57.90 | 57.96 | 5,252,618 | -0.09(-0.15%) |
Oct 04, 2016 | 58.20 | 58.51 | 57.60 | 58.05 | 5,672,817 | -0.14(-0.23%) |
Oct 03, 2016 | 58.26 | 58.47 | 57.87 | 58.18 | 3,756,820 | -0.08(-0.14%) |
Sep 30, 2016 | 57.98 | 58.62 | 57.51 | 58.26 | 6,389,666 | +0.62(+1.08%) |
Sep 29, 2016 | 57.39 | 58.43 | 56.96 | 57.64 | 8,093,094 | +0.19(+0.33%) |
Sep 28, 2016 | 55.19 | 57.67 | 54.85 | 57.45 | 10,025,858 | +2.60(+4.73%) |
Sep 27, 2016 | 54.93 | 55.10 | 54.20 | 54.85 | 6,073,425 | -0.54(-0.97%) |
Sep 26, 2016 | 55.77 | 56.09 | 55.31 | 55.39 | 5,867,649 | -0.22(-0.40%) |
Sep 23, 2016 | 57.04 | 57.04 | 55.25 | 55.61 | 7,261,511 | -1.45(-2.53%) |
Sep 22, 2016 | 57.99 | 58.17 | 56.97 | 57.06 | 6,513,000 | -0.31(-0.54%) |
Sep 21, 2016 | 56.83 | 57.44 | 56.50 | 57.37 | 5,374,314 | +1.04(+1.84%) |
Sep 20, 2016 | 56.62 | 56.98 | 56.32 | 56.33 | 5,429,532 | -0.26(-0.45%) |
Sep 19, 2016 | 57.15 | 57.38 | 56.58 | 56.59 | 5,282,120 | -0.17(-0.30%) |
Sep 16, 2016 | 57.21 | 57.37 | 56.67 | 56.75 | 6,772,501 | -0.99(-1.72%) |
Sep 15, 2016 | 57.43 | 58.14 | 57.39 | 57.74 | 6,689,863 | +0.38(+0.65%) |
Sep 14, 2016 | 58.58 | 58.88 | 57.07 | 57.37 | 7,038,957 | -1.37(-2.33%) |
Sep 13, 2016 | 59.94 | 60.04 | 58.61 | 58.74 | 7,317,171 | -1.87(-3.09%) |
Sep 12, 2016 | 60.01 | 60.84 | 59.76 | 60.61 | 5,804,822 | -0.21(-0.34%) |
Sep 09, 2016 | 61.76 | 61.76 | 60.73 | 60.81 | 5,627,830 | -1.31(-2.11%) |
Sep 08, 2016 | 61.98 | 62.24 | 61.36 | 62.12 | 6,281,432 | +0.50(+0.80%) |
Sep 07, 2016 | 61.84 | 62.13 | 61.48 | 61.63 | 4,858,166 | -0.09(-0.14%) |
Sep 06, 2016 | 61.40 | 61.85 | 61.21 | 61.72 | 5,028,609 | +0.39(+0.63%) |
Sep 02, 2016 | 61.38 | 61.33 | 61.33 | 61.33 | 4,370,792 | +0.53(+0.87%) |
Sep 01, 2016 | 60.57 | 60.80 | 60.14 | 60.80 | 4,121,444 | -0.01(-0.01%) |
Aug 31, 2016 | 61.38 | 61.38 | 60.52 | 60.81 | 4,267,511 | -0.78(-1.27%) |
Aug 30, 2016 | 62.10 | 62.10 | 61.39 | 61.59 | 2,918,999 | -0.09(-0.14%) |
Aug 29, 2016 | 61.00 | 61.73 | 60.61 | 61.68 | 4,215,290 | +0.62(+1.01%) |
Aug 26, 2016 | 61.35 | 61.67 | 60.81 | 61.06 | 4,445,456 | -0.15(-0.25%) |
Aug 25, 2016 | 61.45 | 61.48 | 60.92 | 61.21 | 4,079,820 | -0.28(-0.46%) |
Aug 24, 2016 | 60.83 | 61.67 | 60.58 | 61.49 | 6,771,685 | +0.66(+1.08%) |
Aug 23, 2016 | 60.43 | 60.98 | 60.43 | 60.84 | 3,074,857 | +0.42(+0.69%) |
Aug 22, 2016 | 60.16 | 60.55 | 59.87 | 60.42 | 3,187,286 | -0.14(-0.24%) |
Aug 19, 2016 | 60.85 | 61.04 | 60.40 | 60.56 | 3,781,757 | -0.74(-1.21%) |
Aug 18, 2016 | 60.86 | 61.33 | 60.71 | 61.30 | 5,548,969 | +0.69(+1.14%) |
Aug 17, 2016 | 60.03 | 60.62 | 59.70 | 60.62 | 5,033,902 | +0.47(+0.79%) |
Aug 16, 2016 | 59.16 | 60.34 | 58.95 | 60.14 | 5,421,201 | +0.76(+1.28%) |
Aug 15, 2016 | 59.26 | 59.52 | 59.12 | 59.38 | 6,131,742 | +0.47(+0.79%) |
Aug 12, 2016 | 58.91 | 59.03 | 58.43 | 58.91 | 2,719,035 | +0.17(+0.28%) |
Aug 11, 2016 | 58.42 | 59.01 | 58.01 | 58.75 | 3,449,585 | +0.78(+1.34%) |
Aug 10, 2016 | 58.55 | 58.80 | 57.86 | 57.97 | 3,361,576 | -0.32(-0.56%) |
Aug 09, 2016 | 59.09 | 59.16 | 58.01 | 58.30 | 4,238,007 | -0.54(-0.91%) |
Aug 08, 2016 | 58.70 | 59.10 | 58.43 | 58.84 | 4,269,243 | +0.54(+0.92%) |
Aug 05, 2016 | 58.71 | 58.71 | 57.81 | 58.30 | 4,856,517 | -0.45(-0.77%) |
Aug 04, 2016 | 58.56 | 59.22 | 58.49 | 58.75 | 4,733,825 | -0.10(-0.17%) |
Aug 03, 2016 | 58.18 | 58.88 | 57.23 | 58.85 | 5,936,468 | +1.00(+1.72%) |
Aug 02, 2016 | 58.52 | 58.61 | 57.06 | 57.85 | 7,031,932 | -0.37(-0.64%) |
Aug 01, 2016 | 58.87 | 58.94 | 58.00 | 58.23 | 5,221,259 | -0.90(-1.53%) |
Jul 29, 2016 | 58.09 | 59.26 | 57.96 | 59.13 | 4,057,893 | +0.65(+1.11%) |
Jul 28, 2016 | 58.38 | 58.80 | 58.10 | 58.48 | 4,511,951 | -0.20(-0.34%) |
Jul 27, 2016 | 59.00 | 59.22 | 58.41 | 58.68 | 3,760,106 | -0.42(-0.71%) |
Jul 26, 2016 | 58.72 | 59.26 | 58.53 | 59.10 | 3,455,898 | +0.14(+0.24%) |
Jul 25, 2016 | 59.26 | 59.55 | 58.63 | 58.95 | 5,285,005 | -0.69(-1.15%) |
Jul 22, 2016 | 59.87 | 60.14 | 59.45 | 59.64 | 3,047,625 | -0.28(-0.46%) |
Jul 21, 2016 | 60.07 | 60.54 | 59.81 | 59.92 | 2,561,948 | -0.49(-0.81%) |
Jul 20, 2016 | 60.24 | 60.82 | 60.03 | 60.41 | 2,307,575 | -0.02(-0.03%) |
Jul 19, 2016 | 60.39 | 60.83 | 60.24 | 60.43 | 2,859,506 | -0.32(-0.52%) |
Jul 18, 2016 | 60.93 | 61.03 | 60.55 | 60.74 | 3,512,810 | -0.44(-0.71%) |
Jul 15, 2016 | 61.19 | 61.38 | 60.84 | 61.18 | 4,911,811 | +0.09(+0.14%) |
Jul 14, 2016 | 61.36 | 61.45 | 60.87 | 61.09 | 5,255,390 | +0.30(+0.49%) |
Jul 13, 2016 | 61.31 | 61.38 | 60.31 | 60.79 | 4,624,934 | -0.43(-0.70%) |
Jul 12, 2016 | 61.25 | 61.32 | 60.66 | 61.22 | 5,494,661 | +0.93(+1.54%) |
Jul 11, 2016 | 60.39 | 60.78 | 60.08 | 60.29 | 4,049,689 | +0.06(+0.09%) |
Jul 08, 2016 | 60.53 | 59.70 | 59.63 | 60.24 | 4,807,983 | +0.54(+0.90%) |
Jul 07, 2016 | 59.87 | 60.13 | 59.34 | 59.70 | 5,768,008 | +0.00(+0.00%) |
Jul 06, 2016 | 59.52 | 59.79 | 59.09 | 59.70 | 4,244,389 | +0.18(+0.31%) |
Jul 05, 2016 | 59.26 | 59.91 | 58.97 | 59.52 | 4,548,652 | -0.36(-0.59%) |