Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 64.67 | 64.91 | 64.53 | 64.65 | 1,657,521 | +0.29(+0.45%) |
Jun 29, 2017 | 64.77 | 64.96 | 63.97 | 64.36 | 2,587,926 | -0.44(-0.68%) |
Jun 28, 2017 | 64.81 | 65.35 | 64.74 | 64.80 | 1,463,526 | +0.36(+0.56%) |
Jun 27, 2017 | 64.54 | 64.81 | 64.44 | 64.44 | 1,173,146 | -0.31(-0.48%) |
Jun 26, 2017 | 64.87 | 65.04 | 64.63 | 64.74 | 1,400,054 | +0.03(+0.04%) |
Jun 23, 2017 | 64.58 | 64.86 | 64.52 | 64.72 | 1,871,230 | +0.06(+0.10%) |
Jun 22, 2017 | 64.64 | 64.83 | 64.36 | 64.66 | 1,206,722 | -0.04(-0.05%) |
Jun 21, 2017 | 65.02 | 65.25 | 64.44 | 64.69 | 2,913,826 | -0.33(-0.50%) |
Jun 20, 2017 | 65.28 | 65.61 | 65.01 | 65.02 | 1,446,993 | -0.36(-0.55%) |
Jun 19, 2017 | 65.39 | 65.68 | 65.14 | 65.38 | 2,546,709 | +0.04(+0.05%) |
Jun 16, 2017 | 65.40 | 65.64 | 65.17 | 65.34 | 2,951,804 | +0.08(+0.12%) |
Jun 15, 2017 | 64.47 | 65.37 | 64.47 | 65.26 | 2,863,023 | +0.56(+0.86%) |
Jun 14, 2017 | 64.89 | 65.11 | 64.58 | 64.71 | 1,693,479 | +0.04(+0.07%) |
Jun 13, 2017 | 64.23 | 64.89 | 64.13 | 64.67 | 1,624,734 | +0.43(+0.67%) |
Jun 12, 2017 | 64.03 | 64.34 | 63.90 | 64.23 | 2,225,569 | +0.20(+0.32%) |
Jun 09, 2017 | 63.87 | 64.14 | 63.67 | 64.03 | 2,297,616 | +0.10(+0.15%) |
Jun 08, 2017 | 64.80 | 63.73 | 63.93 | 2,533,127 | -0.70(-1.08%) | |
Jun 07, 2017 | 64.52 | 64.78 | 64.44 | 64.63 | 1,853,714 | +0.30(+0.47%) |
Jun 06, 2017 | 64.81 | 64.92 | 64.19 | 64.33 | 2,025,648 | -0.44(-0.68%) |
Jun 05, 2017 | 64.87 | 65.28 | 64.61 | 64.76 | 1,739,145 | -0.30(-0.46%) |
Jun 02, 2017 | 64.59 | 65.21 | 64.48 | 65.06 | 2,119,911 | +0.69(+1.08%) |
Jun 01, 2017 | 63.93 | 64.40 | 63.72 | 64.37 | 1,860,150 | +0.48(+0.75%) |
May 31, 2017 | 63.22 | 63.96 | 63.19 | 63.89 | 2,698,124 | +0.67(+1.07%) |
May 30, 2017 | 62.90 | 63.31 | 62.76 | 63.21 | 1,558,707 | +0.26(+0.42%) |
May 26, 2017 | 62.54 | 63.02 | 62.46 | 62.95 | 1,228,803 | +0.24(+0.38%) |
May 25, 2017 | 62.64 | 62.86 | 62.51 | 62.71 | 1,474,515 | +0.17(+0.27%) |
May 24, 2017 | 62.48 | 62.63 | 62.30 | 62.55 | 1,736,524 | +0.32(+0.51%) |
May 23, 2017 | 62.33 | 62.65 | 61.97 | 62.23 | 1,829,669 | +0.04(+0.07%) |
May 22, 2017 | 61.93 | 62.29 | 61.88 | 62.19 | 2,676,742 | +0.41(+0.67%) |
May 19, 2017 | 62.11 | 62.21 | 61.41 | 61.78 | 3,733,930 | -0.40(-0.65%) |
May 18, 2017 | 61.92 | 62.38 | 61.56 | 62.18 | 2,551,455 | +0.20(+0.33%) |
May 17, 2017 | 62.43 | 62.42 | 61.93 | 61.98 | 1,876,976 | -0.46(-0.73%) |
May 16, 2017 | 63.25 | 63.34 | 62.35 | 62.43 | 2,166,064 | -0.81(-1.27%) |
May 15, 2017 | 62.96 | 63.33 | 62.72 | 63.24 | 1,523,214 | +0.18(+0.29%) |
May 12, 2017 | 63.77 | 63.77 | 62.98 | 63.06 | 1,396,679 | -0.52(-0.81%) |
May 11, 2017 | 63.84 | 63.89 | 63.45 | 63.57 | 1,630,963 | -0.47(-0.74%) |
May 10, 2017 | 63.64 | 64.18 | 63.55 | 64.05 | 1,663,707 | +0.29(+0.45%) |
May 09, 2017 | 64.06 | 64.06 | 63.55 | 63.76 | 1,502,400 | -0.44(-0.68%) |
May 08, 2017 | 64.35 | 64.51 | 64.06 | 64.19 | 1,381,413 | -0.11(-0.18%) |
May 05, 2017 | 63.99 | 64.34 | 63.91 | 64.31 | 1,031,654 | +0.39(+0.60%) |
May 04, 2017 | 64.01 | 64.08 | 63.64 | 63.92 | 1,560,448 | +0.06(+0.10%) |
May 03, 2017 | 63.82 | 63.92 | 63.53 | 63.86 | 1,542,435 | +0.02(+0.03%) |
May 02, 2017 | 64.15 | 64.22 | 63.58 | 63.84 | 1,433,761 | -0.13(-0.21%) |
May 01, 2017 | 64.04 | 64.06 | 63.32 | 63.98 | 1,964,038 | +0.20(+0.32%) |
Apr 28, 2017 | 63.77 | 64.05 | 63.58 | 63.77 | 1,713,015 | -0.05(-0.08%) |
Apr 27, 2017 | 63.83 | 64.51 | 63.62 | 63.83 | 1,898,329 | +0.47(+0.75%) |
Apr 26, 2017 | 64.91 | 65.08 | 63.23 | 63.35 | 3,325,758 | -1.69(-2.60%) |
Apr 25, 2017 | 65.02 | 65.35 | 64.95 | 65.04 | 1,843,765 | +0.11(+0.18%) |
Apr 24, 2017 | 64.69 | 65.02 | 64.60 | 64.93 | 1,606,627 | +0.63(+0.98%) |
Apr 21, 2017 | 63.88 | 64.47 | 63.84 | 64.30 | 1,547,659 | +0.47(+0.74%) |
Apr 20, 2017 | 63.85 | 63.94 | 63.70 | 63.83 | 1,299,083 | +0.11(+0.18%) |
Apr 19, 2017 | 63.62 | 63.84 | 63.52 | 63.71 | 1,632,415 | +0.23(+0.36%) |
Apr 18, 2017 | 63.57 | 63.29 | 63.48 | 1,508,842 | -0.04(-0.07%) | |
Apr 17, 2017 | 63.28 | 63.71 | 63.28 | 63.53 | 1,416,378 | +0.42(+0.67%) |
Apr 13, 2017 | 63.20 | 63.43 | 63.01 | 63.11 | 2,199,653 | -0.25(-0.39%) |
Apr 12, 2017 | 63.71 | 63.81 | 63.22 | 63.35 | 1,770,615 | -0.50(-0.78%) |
Apr 11, 2017 | 63.86 | 63.94 | 63.54 | 63.85 | 1,383,293 | -0.02(-0.03%) |
Apr 10, 2017 | 64.06 | 64.18 | 63.76 | 63.87 | 1,400,200 | -0.28(-0.44%) |
Apr 07, 2017 | 64.13 | 64.42 | 64.01 | 64.15 | 1,340,971 | +0.11(+0.16%) |
Apr 06, 2017 | 64.10 | 64.19 | 63.74 | 64.05 | 1,434,622 | -0.16(-0.25%) |
Apr 05, 2017 | 63.77 | 64.61 | 63.77 | 64.20 | 1,779,372 | +0.65(+1.02%) |
Apr 04, 2017 | 63.68 | 63.90 | 63.47 | 63.55 | 2,643,438 | -0.05(-0.08%) |
Apr 03, 2017 | 64.04 | 64.05 | 63.53 | 63.61 | 1,744,586 | -0.29(-0.45%) |
Mar 31, 2017 | 63.72 | 64.09 | 63.69 | 63.90 | 1,518,939 | -0.01(-0.01%) |
Mar 30, 2017 | 63.26 | 63.91 | 63.22 | 63.91 | 1,542,995 | +0.68(+1.08%) |
Mar 29, 2017 | 62.96 | 63.47 | 62.93 | 63.22 | 2,018,251 | -0.17(-0.26%) |
Mar 28, 2017 | 62.76 | 63.49 | 62.68 | 63.39 | 1,848,526 | +0.40(+0.64%) |
Mar 27, 2017 | 63.25 | 63.25 | 62.70 | 62.99 | 1,853,929 | -0.39(-0.61%) |
Mar 24, 2017 | 63.62 | 63.85 | 63.22 | 63.37 | 1,800,793 | -0.21(-0.33%) |
Mar 23, 2017 | 63.58 | 63.87 | 63.50 | 63.58 | 1,385,241 | -0.08(-0.12%) |
Mar 22, 2017 | 63.77 | 63.92 | 63.56 | 63.66 | 1,596,818 | +0.11(+0.18%) |
Mar 21, 2017 | 64.27 | 64.29 | 63.45 | 63.55 | 2,504,316 | -0.52(-0.81%) |
Mar 20, 2017 | 64.47 | 64.50 | 64.02 | 64.06 | 1,648,800 | -0.38(-0.58%) |
Mar 17, 2017 | 64.28 | 64.66 | 64.12 | 64.44 | 3,655,718 | +0.38(+0.59%) |
Mar 16, 2017 | 64.54 | 64.76 | 63.91 | 64.06 | 1,668,916 | -0.59(-0.91%) |
Mar 15, 2017 | 63.99 | 64.72 | 63.84 | 64.65 | 1,798,069 | +0.70(+1.10%) |
Mar 14, 2017 | 64.05 | 64.16 | 63.72 | 63.95 | 1,221,232 | -0.11(-0.16%) |
Mar 13, 2017 | 63.85 | 64.10 | 63.68 | 64.05 | 1,551,612 | +0.09(+0.14%) |
Mar 10, 2017 | 63.56 | 64.05 | 63.54 | 63.97 | 1,870,378 | +0.61(+0.97%) |
Mar 09, 2017 | 63.27 | 63.45 | 63.04 | 63.35 | 1,789,722 | +0.10(+0.15%) |
Mar 08, 2017 | 63.27 | 63.60 | 63.10 | 63.26 | 1,731,724 | -0.07(-0.12%) |
Mar 07, 2017 | 63.46 | 63.82 | 63.31 | 63.33 | 2,022,633 | -0.27(-0.42%) |
Mar 06, 2017 | 63.23 | 63.66 | 63.10 | 63.60 | 2,289,668 | +0.16(+0.25%) |
Mar 03, 2017 | 63.83 | 63.85 | 63.31 | 63.44 | 2,449,466 | -0.39(-0.61%) |
Mar 02, 2017 | 63.72 | 64.07 | 63.64 | 63.84 | 1,272,145 | -0.08(-0.12%) |
Mar 01, 2017 | 63.90 | 64.16 | 63.46 | 63.91 | 2,005,244 | +0.04(+0.07%) |
Feb 28, 2017 | 63.78 | 64.05 | 63.71 | 63.87 | 2,428,164 | +0.07(+0.11%) |
Feb 27, 2017 | 63.65 | 63.98 | 63.59 | 63.80 | 1,313,522 | +0.08(+0.12%) |
Feb 24, 2017 | 63.58 | 63.72 | 63.38 | 63.72 | 1,320,851 | +0.21(+0.33%) |
Feb 23, 2017 | 63.71 | 63.85 | 63.24 | 63.51 | 1,710,116 | -0.09(-0.14%) |
Feb 22, 2017 | 63.46 | 63.78 | 63.22 | 63.60 | 1,514,385 | +0.17(+0.26%) |
Feb 21, 2017 | 63.03 | 63.77 | 62.90 | 63.44 | 1,971,043 | +0.32(+0.51%) |
Feb 17, 2017 | 63.11 | 63.11 | 63.11 | 0 | +1.11(+1.78%) | |
Feb 16, 2017 | 60.67 | 62.05 | 60.59 | 62.01 | 2,585,785 | -0.15(-0.24%) |
Feb 15, 2017 | 61.54 | 62.23 | 61.41 | 62.16 | 1,720,763 | +0.43(+0.69%) |
Feb 14, 2017 | 61.67 | 61.89 | 61.61 | 61.73 | 1,412,135 | +0.02(+0.03%) |
Feb 13, 2017 | 61.49 | 61.84 | 61.42 | 61.71 | 1,777,954 | +0.26(+0.43%) |
Feb 10, 2017 | 61.12 | 61.70 | 61.01 | 61.45 | 1,856,523 | +0.25(+0.41%) |
Feb 09, 2017 | 60.99 | 61.24 | 60.75 | 61.20 | 1,735,806 | +0.21(+0.34%) |
Feb 08, 2017 | 60.85 | 61.09 | 60.76 | 60.99 | 1,841,572 | +0.10(+0.16%) |
Feb 07, 2017 | 60.53 | 61.06 | 60.51 | 60.89 | 1,784,796 | +0.42(+0.69%) |
Feb 06, 2017 | 60.81 | 60.92 | 60.38 | 60.47 | 1,155,018 | -0.20(-0.33%) |
Feb 03, 2017 | 60.79 | 60.97 | 60.61 | 60.67 | 1,551,961 | +0.01(+0.01%) |
Feb 02, 2017 | 60.24 | 60.72 | 60.16 | 60.67 | 1,851,846 | +0.40(+0.66%) |
Feb 01, 2017 | 60.39 | 60.64 | 60.11 | 60.26 | 1,973,260 | -0.28(-0.46%) |
Jan 31, 2017 | 60.73 | 60.96 | 60.40 | 60.54 | 1,577,387 | -0.09(-0.14%) |
Jan 30, 2017 | 60.71 | 60.71 | 60.43 | 60.63 | 1,315,751 | -0.03(-0.06%) |
Jan 27, 2017 | 60.85 | 60.85 | 60.58 | 60.67 | 1,302,635 | -0.08(-0.13%) |
Jan 26, 2017 | 60.71 | 60.85 | 60.63 | 60.74 | 1,305,282 | +0.05(+0.09%) |
Jan 25, 2017 | 60.60 | 60.96 | 60.60 | 60.69 | 2,217,566 | +0.10(+0.16%) |
Jan 24, 2017 | 60.41 | 60.65 | 60.11 | 60.60 | 1,252,229 | +0.19(+0.32%) |
Jan 23, 2017 | 60.71 | 60.87 | 60.31 | 60.40 | 1,153,726 | -0.28(-0.46%) |
Jan 20, 2017 | 60.74 | 60.83 | 60.50 | 60.68 | 1,528,208 | +0.08(+0.13%) |
Jan 19, 2017 | 60.43 | 60.71 | 60.33 | 60.60 | 1,333,980 | -0.02(-0.03%) |
Jan 18, 2017 | 60.48 | 60.69 | 60.48 | 60.62 | 1,633,570 | +0.10(+0.16%) |
Jan 17, 2017 | 60.58 | 60.74 | 60.44 | 60.53 | 2,060,551 | -0.27(-0.44%) |
Jan 13, 2017 | 60.80 | 60.80 | 60.80 | 0 | -0.09(-0.14%) | |
Jan 12, 2017 | 60.94 | 61.08 | 60.45 | 60.88 | 1,535,660 | -0.21(-0.34%) |
Jan 11, 2017 | 60.51 | 61.21 | 60.41 | 61.09 | 1,988,111 | +0.56(+0.92%) |
Jan 10, 2017 | 60.61 | 60.96 | 60.26 | 60.53 | 2,399,089 | -0.25(-0.42%) |
Jan 09, 2017 | 61.28 | 61.40 | 60.69 | 60.79 | 2,597,221 | -0.36(-0.58%) |
Jan 06, 2017 | 61.34 | 61.68 | 61.14 | 61.14 | 1,803,037 | -0.35(-0.57%) |
Jan 05, 2017 | 61.30 | 61.94 | 61.23 | 61.49 | 2,828,710 | +0.24(+0.38%) |
Jan 04, 2017 | 61.63 | 62.01 | 61.26 | 61.26 | 1,843,950 | -0.17(-0.28%) |
Jan 03, 2017 | 61.85 | 61.85 | 61.14 | 61.43 | 2,001,967 | -0.34(-0.55%) |
Dec 30, 2016 | 61.77 | 61.77 | 61.77 | 0 | -0.09(-0.14%) | |
Dec 29, 2016 | 61.85 | 62.06 | 61.79 | 61.86 | 1,000,237 | +0.04(+0.07%) |
Dec 28, 2016 | 61.85 | 62.20 | 61.76 | 61.82 | 1,261,399 | +0.00(+0.00%) |
Dec 27, 2016 | 61.82 | 61.95 | 61.72 | 61.82 | 813,260 | +0.03(+0.06%) |
Dec 23, 2016 | 61.78 | 61.78 | 61.78 | 0 | +0.11(+0.18%) | |
Dec 22, 2016 | 61.58 | 61.79 | 61.51 | 61.67 | 1,846,763 | +0.09(+0.14%) |
Dec 21, 2016 | 61.94 | 62.16 | 61.57 | 61.58 | 1,653,804 | -0.39(-0.63%) |
Dec 20, 2016 | 62.07 | 62.53 | 61.94 | 61.97 | 1,676,895 | +0.04(+0.07%) |
Dec 19, 2016 | 61.62 | 62.16 | 61.55 | 61.93 | 2,582,504 | +0.88(+1.44%) |
Dec 16, 2016 | 61.27 | 61.68 | 60.98 | 61.05 | 4,212,757 | -0.02(-0.03%) |
Dec 15, 2016 | 60.88 | 61.34 | 60.88 | 61.07 | 3,673,071 | +0.05(+0.09%) |
Dec 14, 2016 | 61.88 | 61.94 | 60.97 | 61.01 | 2,736,948 | -0.69(-1.12%) |
Dec 13, 2016 | 61.64 | 62.00 | 61.32 | 61.70 | 2,019,147 | +0.11(+0.18%) |
Dec 12, 2016 | 60.93 | 61.65 | 60.87 | 61.59 | 1,609,498 | +0.59(+0.97%) |
Dec 09, 2016 | 61.04 | 61.18 | 60.77 | 61.00 | 1,868,969 | -0.03(-0.06%) |
Dec 08, 2016 | 60.90 | 61.22 | 60.80 | 61.03 | 1,590,236 | +0.10(+0.17%) |
Dec 07, 2016 | 60.51 | 60.94 | 60.08 | 60.93 | 2,914,840 | +0.37(+0.62%) |
Dec 06, 2016 | 60.01 | 60.57 | 59.97 | 60.55 | 2,591,359 | +0.44(+0.74%) |
Dec 05, 2016 | 60.89 | 61.17 | 60.00 | 60.11 | 3,009,062 | -0.76(-1.25%) |
Dec 02, 2016 | 60.61 | 61.34 | 60.47 | 60.87 | 2,106,491 | +0.51(+0.84%) |
Dec 01, 2016 | 60.65 | 60.81 | 60.05 | 60.36 | 2,746,884 | -0.20(-0.33%) |
Nov 30, 2016 | 61.29 | 61.29 | 60.56 | 60.56 | 3,325,158 | -0.40(-0.66%) |
Nov 29, 2016 | 60.64 | 61.20 | 60.54 | 60.96 | 2,761,299 | +0.14(+0.23%) |
Nov 28, 2016 | 60.62 | 60.94 | 60.42 | 60.82 | 1,746,238 | +0.17(+0.29%) |
Nov 25, 2016 | 60.27 | 60.74 | 60.22 | 60.65 | 866,516 | +0.42(+0.70%) |
Nov 23, 2016 | 60.23 | 60.23 | 60.23 | 0 | -0.03(-0.04%) | |
Nov 22, 2016 | 60.34 | 60.54 | 60.18 | 60.25 | 1,837,187 | +0.03(+0.06%) |
Nov 21, 2016 | 59.75 | 60.26 | 59.59 | 60.22 | 1,888,132 | +0.55(+0.91%) |
Nov 18, 2016 | 59.55 | 59.73 | 59.34 | 59.67 | 2,400,381 | +0.11(+0.19%) |
Nov 17, 2016 | 59.39 | 59.68 | 59.26 | 59.56 | 2,152,250 | +0.05(+0.09%) |
Nov 16, 2016 | 59.46 | 60.15 | 59.15 | 59.51 | 2,961,083 | +0.05(+0.09%) |
Nov 15, 2016 | 58.75 | 59.48 | 58.68 | 59.45 | 3,450,325 | +0.81(+1.37%) |
Nov 14, 2016 | 58.59 | 58.89 | 58.15 | 58.65 | 2,259,536 | +0.10(+0.16%) |
Nov 11, 2016 | 57.51 | 58.78 | 57.51 | 58.55 | 2,800,393 | +0.93(+1.61%) |
Nov 10, 2016 | 57.16 | 57.73 | 56.79 | 57.63 | 3,173,583 | +0.50(+0.88%) |
Nov 09, 2016 | 56.02 | 57.25 | 55.70 | 57.13 | 2,924,599 | +0.57(+1.01%) |
Nov 08, 2016 | 56.02 | 56.80 | 55.88 | 56.55 | 1,967,746 | +0.52(+0.93%) |
Nov 07, 2016 | 55.65 | 56.08 | 55.46 | 56.03 | 2,199,672 | +1.15(+2.10%) |
Nov 04, 2016 | 54.92 | 55.19 | 54.86 | 54.88 | 1,312,419 | -0.03(-0.06%) |
Nov 03, 2016 | 55.12 | 55.12 | 54.73 | 54.92 | 1,235,268 | -0.20(-0.36%) |
Nov 02, 2016 | 55.49 | 55.67 | 54.99 | 55.12 | 2,140,705 | -0.27(-0.48%) |
Nov 01, 2016 | 56.22 | 56.29 | 55.25 | 55.38 | 3,113,156 | -1.48(-2.60%) |
Oct 31, 2016 | 56.23 | 57.05 | 56.22 | 56.87 | 4,075,359 | +1.45(+2.63%) |
Oct 28, 2016 | 55.00 | 55.80 | 55.00 | 55.41 | 2,951,641 | +0.54(+0.98%) |
Oct 27, 2016 | 55.59 | 55.81 | 54.75 | 54.87 | 2,440,623 | -0.53(-0.95%) |
Oct 26, 2016 | 55.46 | 55.64 | 54.53 | 55.40 | 2,628,534 | +1.07(+1.96%) |
Oct 25, 2016 | 54.11 | 54.90 | 53.98 | 54.34 | 2,728,662 | +0.14(+0.26%) |
Oct 24, 2016 | 54.04 | 54.31 | 54.04 | 54.20 | 1,458,939 | +0.32(+0.59%) |
Oct 21, 2016 | 53.71 | 53.91 | 53.34 | 53.88 | 1,337,562 | -0.20(-0.37%) |
Oct 20, 2016 | 54.04 | 54.21 | 53.84 | 54.08 | 1,130,939 | +0.01(+0.02%) |
Oct 19, 2016 | 54.17 | 54.21 | 53.67 | 54.07 | 1,610,421 | -0.10(-0.18%) |
Oct 18, 2016 | 54.60 | 54.69 | 54.09 | 54.16 | 1,086,677 | -0.09(-0.16%) |
Oct 17, 2016 | 53.58 | 54.41 | 53.53 | 54.25 | 2,001,117 | +0.66(+1.23%) |
Oct 14, 2016 | 53.57 | 54.09 | 53.47 | 53.59 | 2,158,213 | +0.16(+0.29%) |
Oct 13, 2016 | 53.78 | 53.89 | 52.90 | 53.44 | 2,964,449 | -0.97(-1.78%) |
Oct 12, 2016 | 54.16 | 54.68 | 54.01 | 54.41 | 2,108,798 | +0.34(+0.62%) |
Oct 11, 2016 | 54.22 | 54.43 | 53.88 | 54.07 | 1,663,759 | -0.30(-0.56%) |
Oct 10, 2016 | 53.99 | 54.44 | 53.99 | 54.37 | 2,721,286 | +0.43(+0.80%) |
Oct 07, 2016 | 54.33 | 54.43 | 53.94 | 53.94 | 2,682,320 | -0.43(-0.80%) |
Oct 06, 2016 | 54.02 | 54.56 | 53.75 | 54.37 | 3,124,589 | +0.32(+0.59%) |
Oct 05, 2016 | 54.41 | 54.53 | 53.92 | 54.05 | 1,923,495 | -0.21(-0.38%) |
Oct 04, 2016 | 54.97 | 55.06 | 54.02 | 54.26 | 2,094,396 | -0.70(-1.28%) |
Oct 03, 2016 | 55.17 | 55.22 | 54.89 | 54.96 | 1,420,928 | -0.26(-0.47%) |
Sep 30, 2016 | 54.99 | 55.46 | 54.91 | 55.22 | 2,851,105 | +0.42(+0.77%) |
Sep 29, 2016 | 55.19 | 55.24 | 54.74 | 54.80 | 1,905,420 | -0.50(-0.91%) |
Sep 28, 2016 | 55.39 | 55.57 | 55.19 | 55.30 | 1,680,289 | -0.03(-0.06%) |
Sep 27, 2016 | 55.18 | 55.45 | 55.18 | 55.33 | 3,064,630 | +0.34(+0.61%) |
Sep 26, 2016 | 54.83 | 55.14 | 54.64 | 54.99 | 1,674,343 | +0.12(+0.22%) |
Sep 23, 2016 | 54.67 | 55.20 | 54.67 | 54.87 | 2,219,796 | -0.56(-1.02%) |
Sep 22, 2016 | 55.60 | 55.64 | 55.16 | 55.44 | 6,042,527 | +0.01(+0.02%) |
Sep 21, 2016 | 54.87 | 55.47 | 54.78 | 55.43 | 2,954,149 | +0.68(+1.23%) |
Sep 20, 2016 | 54.98 | 55.17 | 54.71 | 54.75 | 3,562,614 | +0.20(+0.37%) |
Sep 19, 2016 | 54.27 | 54.71 | 54.19 | 54.55 | 2,888,329 | +0.16(+0.29%) |
Sep 16, 2016 | 54.14 | 54.48 | 54.11 | 54.40 | 3,435,685 | -0.02(-0.03%) |
Sep 15, 2016 | 54.20 | 54.68 | 54.09 | 54.41 | 3,143,171 | +0.16(+0.29%) |
Sep 14, 2016 | 54.37 | 54.51 | 54.05 | 54.26 | 2,268,738 | -0.03(-0.06%) |
Sep 13, 2016 | 54.56 | 54.75 | 54.22 | 54.29 | 4,252,543 | -0.56(-1.03%) |
Sep 12, 2016 | 54.47 | 55.05 | 54.24 | 54.86 | 4,391,416 | +0.51(+0.94%) |
Sep 09, 2016 | 55.32 | 55.32 | 54.34 | 54.35 | 2,928,783 | -1.35(-2.43%) |
Sep 08, 2016 | 55.38 | 55.81 | 55.31 | 55.70 | 2,066,992 | +0.17(+0.31%) |
Sep 07, 2016 | 55.60 | 55.69 | 55.28 | 55.52 | 2,335,965 | -0.11(-0.20%) |
Sep 06, 2016 | 55.52 | 55.80 | 55.25 | 55.64 | 2,898,211 | +0.26(+0.47%) |
Sep 02, 2016 | 55.35 | 55.38 | 55.38 | 55.38 | 1,759,308 | +0.30(+0.55%) |
Sep 01, 2016 | 55.06 | 55.19 | 54.79 | 55.08 | 2,585,855 | +0.05(+0.09%) |
Aug 31, 2016 | 54.97 | 55.11 | 54.74 | 55.02 | 1,766,678 | -0.09(-0.17%) |
Aug 30, 2016 | 55.52 | 55.52 | 54.94 | 55.12 | 1,942,207 | -0.28(-0.50%) |
Aug 29, 2016 | 55.16 | 55.56 | 55.06 | 55.39 | 2,595,433 | +0.34(+0.63%) |
Aug 26, 2016 | 55.93 | 56.21 | 54.88 | 55.05 | 3,032,326 | -1.07(-1.90%) |
Aug 25, 2016 | 56.23 | 56.48 | 56.07 | 56.12 | 1,850,512 | -0.07(-0.12%) |
Aug 24, 2016 | 56.13 | 56.30 | 55.99 | 56.19 | 1,507,982 | +0.01(+0.02%) |
Aug 23, 2016 | 56.38 | 56.48 | 56.05 | 56.18 | 1,604,460 | -0.20(-0.35%) |
Aug 22, 2016 | 55.94 | 56.53 | 55.86 | 56.38 | 2,550,077 | +0.46(+0.83%) |
Aug 19, 2016 | 55.75 | 56.01 | 55.67 | 55.91 | 1,772,615 | +0.04(+0.08%) |
Aug 18, 2016 | 56.16 | 56.22 | 55.67 | 55.87 | 2,453,385 | -0.42(-0.75%) |
Aug 17, 2016 | 56.10 | 56.31 | 55.82 | 56.29 | 2,809,381 | +0.38(+0.68%) |
Aug 16, 2016 | 56.79 | 56.79 | 55.82 | 55.91 | 2,601,307 | -1.08(-1.90%) |
Aug 15, 2016 | 57.36 | 57.56 | 56.99 | 57.00 | 1,571,334 | -0.38(-0.66%) |
Aug 12, 2016 | 57.19 | 57.61 | 57.19 | 57.37 | 1,279,459 | -0.13(-0.22%) |
Aug 11, 2016 | 57.37 | 57.86 | 57.26 | 57.50 | 1,973,559 | +0.23(+0.41%) |
Aug 10, 2016 | 56.74 | 57.30 | 56.57 | 57.27 | 1,959,820 | +0.68(+1.20%) |
Aug 09, 2016 | 56.59 | 56.90 | 56.50 | 56.59 | 2,544,627 | +0.22(+0.38%) |
Aug 08, 2016 | 56.78 | 56.95 | 56.37 | 56.38 | 1,921,017 | -0.40(-0.70%) |
Aug 05, 2016 | 56.84 | 57.05 | 56.67 | 56.77 | 2,268,397 | +0.16(+0.29%) |
Aug 04, 2016 | 56.80 | 57.03 | 56.52 | 56.61 | 1,546,857 | -0.03(-0.06%) |
Aug 03, 2016 | 56.81 | 57.00 | 56.47 | 56.64 | 1,856,669 | -0.25(-0.44%) |
Aug 02, 2016 | 57.06 | 57.20 | 56.61 | 56.89 | 2,475,932 | -0.32(-0.56%) |
Aug 01, 2016 | 57.01 | 57.35 | 56.92 | 57.21 | 2,005,356 | +0.31(+0.54%) |
Jul 29, 2016 | 57.11 | 57.14 | 56.67 | 56.90 | 2,416,174 | -0.21(-0.36%) |
Jul 28, 2016 | 57.16 | 57.53 | 56.95 | 57.11 | 2,478,739 | +0.22(+0.39%) |
Jul 27, 2016 | 58.36 | 58.78 | 56.50 | 56.88 | 4,539,090 | -1.08(-1.86%) |
Jul 26, 2016 | 57.91 | 58.00 | 57.49 | 57.96 | 2,511,114 | +0.11(+0.19%) |
Jul 25, 2016 | 57.72 | 57.95 | 57.58 | 57.85 | 2,645,792 | +0.02(+0.03%) |
Jul 22, 2016 | 57.90 | 58.09 | 57.69 | 57.83 | 2,786,051 | +0.02(+0.03%) |
Jul 21, 2016 | 58.20 | 58.30 | 57.73 | 57.81 | 1,917,537 | -0.51(-0.87%) |
Jul 20, 2016 | 58.14 | 58.37 | 58.10 | 58.32 | 1,297,071 | +0.13(+0.22%) |
Jul 19, 2016 | 57.91 | 58.23 | 57.83 | 58.19 | 1,784,399 | +0.34(+0.58%) |
Jul 18, 2016 | 58.33 | 58.42 | 57.76 | 57.86 | 1,709,491 | -0.19(-0.33%) |
Jul 15, 2016 | 58.57 | 58.60 | 57.82 | 58.05 | 2,677,456 | -0.39(-0.66%) |
Jul 14, 2016 | 58.62 | 58.92 | 58.25 | 58.43 | 2,806,496 | +0.08(+0.13%) |
Jul 13, 2016 | 58.18 | 58.48 | 57.79 | 58.35 | 3,703,665 | +0.29(+0.50%) |
Jul 12, 2016 | 58.51 | 58.67 | 57.91 | 58.06 | 2,907,721 | -0.21(-0.35%) |
Jul 11, 2016 | 58.18 | 58.41 | 58.07 | 58.27 | 1,985,120 | +0.09(+0.15%) |
Jul 08, 2016 | 58.04 | 58.47 | 57.91 | 58.18 | 2,369,591 | +0.28(+0.48%) |
Jul 07, 2016 | 57.92 | 58.20 | 57.55 | 57.91 | 1,870,897 | +0.07(+0.12%) |
Jul 06, 2016 | 57.79 | 57.98 | 57.01 | 57.84 | 3,330,895 | +0.12(+0.21%) |
Jul 05, 2016 | 57.08 | 60.67 | 57.06 | 57.72 | 4,740,580 | +0.52(+0.90%) |